| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2013 | USD | 21.76 | 21.875 | 21.6806 | 21.79 | 21.79 | +0.11 (+0.51%) | 1,057,944 |
| 8 Jan 2013 | USD | 21.91 | 21.9799 | 21.65 | 21.68 | 21.68 | -0.22 (-1.00%) | 1,329,749 |
| 7 Jan 2013 | USD | 21.79 | 21.97 | 21.79 | 21.9 | 21.9 | +0.07 (+0.32%) | 1,066,760 |
| 4 Jan 2013 | USD | 21.87 | 21.92 | 21.76 | 21.83 | 21.83 | +0.05 (+0.23%) | 975,393 |
| 3 Jan 2013 | USD | 21.78 | 21.955 | 21.71 | 21.78 | 21.78 | +0.02 (+0.09%) | 3,183,597 |
| 2 Jan 2013 | USD | 21.57 | 21.77 | 21.48 | 21.76 | 21.76 | +0.55 (+2.59%) | 2,970,958 |
| 1 Jan 2013 | USD | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 20.83 | 21.49 | 20.7903 | 21.21 | 21.21 | +0.38 (+1.82%) | 1,873,295 |
| 28 Dec 2012 | USD | 20.78 | 21.02 | 20.71 | 20.83 | 20.83 | -0.02 (-0.10%) | 2,100,831 |
| 27 Dec 2012 | USD | 20.82 | 20.96 | 20.6 | 20.85 | 20.85 | +0.06 (+0.29%) | 1,577,508 |
| 26 Dec 2012 | USD | 20.97 | 21.06 | 20.745 | 20.79 | 20.79 | -0.27 (-1.28%) | 1,205,321 |
| 25 Dec 2012 | USD | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 21.2 | 21.22 | 20.95 | 21.06 | 21.06 | -0.07 (-0.33%) | 986,587 |
| 21 Dec 2012 | USD | 20.95 | 21.24 | 20.74 | 21.13 | 21.13 | -0.08 (-0.38%) | 6,941,687 |
| 20 Dec 2012 | USD | 21.24 | 21.38 | 21.17 | 21.21 | 21.21 | -0.01 (-0.05%) | 2,282,864 |
| 19 Dec 2012 | USD | 21.44 | 21.46 | 21.2 | 21.22 | 21.22 | -0.11 (-0.52%) | 2,378,202 |
| 18 Dec 2012 | USD | 21.38 | 21.51 | 21.25 | 21.33 | 21.33 | -0.01 (-0.05%) | 3,300,715 |
| 17 Dec 2012 | USD | 21.48 | 21.56 | 21.3 | 21.34 | 21.34 | -0.12 (-0.56%) | 5,559,311 |
| 14 Dec 2012 | USD | 21.71 | 21.83 | 21.41 | 21.46 | 21.46 | -0.3 (-1.38%) | 1,805,125 |
| 13 Dec 2012 | USD | 22.01 | 22.1192 | 21.62 | 21.76 | 21.76 | -0.28 (-1.27%) | 1,677,168 |
| 12 Dec 2012 | USD | 22.48 | 22.48 | 22.01 | 22.04 | 22.04 | -0.34 (-1.52%) | 1,853,601 |
| 11 Dec 2012 | USD | 22.32 | 22.42 | 22.28 | 22.38 | 22.38 | -0.09 (-0.40%) | 1,573,908 |
| 10 Dec 2012 | USD | 22.46 | 22.695 | 22.37 | 22.47 | 22.47 | +0.02 (+0.09%) | 799,304 |
| 7 Dec 2012 | USD | 22.49 | 22.575 | 22.39 | 22.45 | 22.45 | -0.03 (-0.13%) | 1,157,911 |
| 6 Dec 2012 | USD | 22.15 | 22.56 | 22.0401 | 22.48 | 22.48 | -0.02 (-0.09%) | 1,480,441 |
| 5 Dec 2012 | USD | 22.66 | 22.73 | 22.422 | 22.5 | 22.5 | -0.09 (-0.40%) | 1,370,747 |
| 4 Dec 2012 | USD | 22.57 | 22.75 | 22.52 | 22.59 | 22.59 | -0.04 (-0.18%) | 804,795 |
| 3 Dec 2012 | USD | 22.57 | 22.82 | 22.52 | 22.63 | 22.63 | +0.12 (+0.53%) | 1,015,656 |
| 30 Nov 2012 | USD | 22.2 | 22.52 | 22.2 | 22.51 | 22.51 | +0.32 (+1.44%) | 2,801,320 |
| 29 Nov 2012 | USD | 22.06 | 22.24 | 21.96 | 22.19 | 22.19 | +0.25 (+1.14%) | 1,374,972 |
