| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2013 | USD | 14.17 | 14.25 | 14.153 | 14.22 | 14.22 | -0.01 (-0.07%) | 92,343 |
| 22 Jan 2013 | USD | 14.24 | 14.24 | 14.17 | 14.23 | 14.23 | +0.03 (+0.21%) | 71,795 |
| 21 Jan 2013 | USD | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
| 18 Jan 2013 | USD | 14.08 | 14.2 | 14.078 | 14.2 | 14.2 | +0.1 (+0.71%) | 86,939 |
| 17 Jan 2013 | USD | 14.09 | 14.1 | 14.028 | 14.1 | 14.1 | +0.05 (+0.36%) | 83,417 |
| 16 Jan 2013 | USD | 13.92 | 14.11 | 13.92 | 14.05 | 14.05 | -0.02 (-0.14%) | 112,705 |
| 15 Jan 2013 | USD | 13.94 | 14.08 | 13.9345 | 14.07 | 14.07 | +0.04 (+0.29%) | 104,755 |
| 14 Jan 2013 | USD | 13.94 | 14.03 | 13.92 | 14.03 | 14.03 | +0.03 (+0.21%) | 75,407 |
| 11 Jan 2013 | USD | 13.83 | 14 | 13.8201 | 14 | 14 | +0.13 (+0.94%) | 88,271 |
| 10 Jan 2013 | USD | 13.96 | 13.96 | 13.82 | 13.87 | 13.87 | -0.06 (-0.43%) | 193,039 |
| 9 Jan 2013 | USD | 13.9 | 13.96 | 13.86 | 13.93 | 13.93 | -0.04 (-0.29%) | 66,071 |
| 8 Jan 2013 | USD | 13.83 | 14.01 | 13.83 | 13.97 | 13.97 | +0.08 (+0.58%) | 82,058 |
| 7 Jan 2013 | USD | 13.74 | 13.89 | 13.73 | 13.89 | 13.89 | +0.05 (+0.36%) | 95,267 |
| 4 Jan 2013 | USD | 13.71 | 13.85 | 13.71 | 13.84 | 13.84 | +0.09 (+0.65%) | 80,186 |
| 3 Jan 2013 | USD | 13.85 | 13.93 | 13.7 | 13.75 | 13.75 | -0.11 (-0.79%) | 142,227 |
| 2 Jan 2013 | USD | 13.85 | 13.94 | 13.8 | 13.86 | 13.86 | +0.08 (+0.58%) | 98,815 |
| 1 Jan 2013 | USD | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 13.8 | 13.82 | 13.7 | 13.78 | 13.78 | +0.04 (+0.29%) | 71,087 |
| 28 Dec 2012 | USD | 13.76 | 13.83 | 13.69 | 13.74 | 13.74 | -0.08 (-0.58%) | 40,980 |
| 27 Dec 2012 | USD | 13.87 | 13.94 | 13.65 | 13.82 | 13.82 | +0.08 (+0.58%) | 103,408 |
| 26 Dec 2012 | USD | 13.95 | 13.95 | 13.74 | 13.74 | 13.74 | -0.21 (-1.51%) | 62,198 |
| 25 Dec 2012 | USD | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 13.89 | 13.95 | 13.8 | 13.95 | 13.95 | +0.1 (+0.72%) | 51,189 |
| 21 Dec 2012 | USD | 13.75 | 13.9 | 13.69 | 13.85 | 13.85 | 0.0 (0.0%) | 81,487 |
| 20 Dec 2012 | USD | 13.78 | 13.85 | 13.69 | 13.85 | 13.85 | +0.14 (+1.02%) | 66,917 |
| 19 Dec 2012 | USD | 13.66 | 13.79 | 13.58 | 13.71 | 13.71 | +0.12 (+0.88%) | 73,845 |
| 18 Dec 2012 | USD | 13.74 | 13.79 | 13.57 | 13.59 | 13.59 | -0.12 (-0.88%) | 73,886 |
| 17 Dec 2012 | USD | 13.75 | 13.79 | 13.62 | 13.71 | 13.71 | -0.04 (-0.29%) | 46,332 |
| 14 Dec 2012 | USD | 13.63 | 13.75 | 13.59 | 13.75 | 13.75 | +0.16 (+1.18%) | 76,695 |
| 13 Dec 2012 | USD | 13.69 | 13.75 | 13.59 | 13.59 | 13.59 | -0.04 (-0.29%) | 51,775 |
