| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2013 | USD | 16.43 | 16.61 | 16.18 | 16.32 | 16.32 | +0.14 (+0.87%) | 1,344,135 |
| 1 Jan 2013 | USD | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 15.92 | 16.26 | 15.92 | 16.18 | 16.18 | +0.15 (+0.94%) | 257,181 |
| 28 Dec 2012 | USD | 15.75 | 16.06 | 15.51 | 16.03 | 16.03 | +0.28 (+1.78%) | 2,561,036 |
| 27 Dec 2012 | USD | 16.2 | 16.2 | 15.67 | 15.75 | 15.75 | -0.22 (-1.38%) | 2,025,301 |
| 26 Dec 2012 | USD | 16.21 | 16.288 | 15.97 | 15.97 | 15.97 | -0.21 (-1.30%) | 265,223 |
| 25 Dec 2012 | USD | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 16.07 | 16.21 | 16.001 | 16.18 | 16.18 | +0.08 (+0.50%) | 110,453 |
| 21 Dec 2012 | USD | 15.85 | 16.12 | 15.64 | 16.1 | 16.1 | -0.15 (-0.92%) | 807,658 |
| 20 Dec 2012 | USD | 16.75 | 16.81 | 16.12 | 16.25 | 16.25 | -0.52 (-3.10%) | 6,616,817 |
| 19 Dec 2012 | USD | 16.37 | 16.77 | 16.27 | 16.77 | 16.77 | +0.24 (+1.45%) | 2,102,735 |
| 18 Dec 2012 | USD | 16.38 | 16.69 | 16.22 | 16.53 | 16.53 | +0.07 (+0.43%) | 4,571,316 |
| 17 Dec 2012 | USD | 15.8 | 16.55 | 15.76 | 16.46 | 16.46 | +0.82 (+5.24%) | 2,296,784 |
| 14 Dec 2012 | USD | 15.5 | 15.88 | 15.32 | 15.64 | 15.64 | +0.11 (+0.71%) | 841,886 |
| 13 Dec 2012 | USD | 15.71 | 15.8 | 15.35 | 15.53 | 15.53 | -0.13 (-0.83%) | 1,876,423 |
| 12 Dec 2012 | USD | 15.66 | 15.83 | 14.67 | 15.66 | 15.66 | +0.12 (+0.77%) | 1,611,297 |
| 11 Dec 2012 | USD | 15.41 | 15.61 | 15.37 | 15.54 | 15.54 | +0.13 (+0.84%) | 2,100,444 |
| 10 Dec 2012 | USD | 15.59 | 16.14 | 15.35 | 15.41 | 15.41 | +0.12 (+0.78%) | 3,213,391 |
| 7 Dec 2012 | USD | 15.32 | 15.32 | 15.08 | 15.29 | 15.29 | +0.09 (+0.59%) | 1,334,788 |
| 6 Dec 2012 | USD | 15.02 | 15.45 | 14.84 | 15.2 | 15.2 | +0.15 (+1.00%) | 1,775,950 |
| 5 Dec 2012 | USD | 15.12 | 15.29 | 14.94 | 15.05 | 15.05 | +0.03 (+0.20%) | 1,413,951 |
| 4 Dec 2012 | USD | 14.7 | 15.04 | 14.5352 | 15.02 | 15.02 | +0.27 (+1.83%) | 3,333,606 |
| 3 Dec 2012 | USD | 14.63 | 14.79 | 14.63 | 14.75 | 14.75 | +0.14 (+0.96%) | 1,744,619 |
| 30 Nov 2012 | USD | 14.39 | 14.77 | 14.38 | 14.61 | 14.61 | +0.15 (+1.04%) | 1,616,929 |
| 29 Nov 2012 | USD | 14.5 | 14.53 | 14.41 | 14.46 | 14.46 | +0.06 (+0.42%) | 1,620,987 |
| 28 Nov 2012 | USD | 14.2 | 14.41 | 14.01 | 14.4 | 14.4 | +0.07 (+0.49%) | 831,374 |
| 27 Nov 2012 | USD | 13.95 | 14.385 | 13.95 | 14.33 | 14.33 | +0.19 (+1.34%) | 1,238,140 |
| 26 Nov 2012 | USD | 14.07 | 14.29 | 14 | 14.14 | 14.14 | +0.03 (+0.21%) | 1,107,697 |
| 23 Nov 2012 | USD | 14.1 | 14.15 | 13.98 | 14.11 | 14.11 | 0.0 (0.0%) | 721,968 |
| 22 Nov 2012 | USD | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.0 (0.0%) | 0 |
