| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2013 | USD | 16.68 | 16.84 | 16.58 | 16.84 | 16.84 | +0.19 (+1.14%) | 567,941 |
| 24 Jan 2013 | USD | 16.56 | 16.75 | 16.52 | 16.65 | 16.65 | +0.06 (+0.36%) | 785,062 |
| 23 Jan 2013 | USD | 16.61 | 16.6898 | 16.5 | 16.59 | 16.59 | -0.04 (-0.24%) | 633,424 |
| 22 Jan 2013 | USD | 16.3 | 16.63 | 16.3 | 16.63 | 16.63 | +0.36 (+2.21%) | 709,385 |
| 21 Jan 2013 | USD | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.0 (0.0%) | 0 |
| 18 Jan 2013 | USD | 16 | 16.28 | 15.98 | 16.27 | 16.27 | +0.27 (+1.69%) | 517,651 |
| 17 Jan 2013 | USD | 15.99 | 16.03 | 15.82 | 16 | 16 | -0.05 (-0.31%) | 859,570 |
| 16 Jan 2013 | USD | 16 | 16.12 | 15.96 | 16.05 | 16.05 | +0.07 (+0.44%) | 537,687 |
| 15 Jan 2013 | USD | 15.87 | 15.98 | 15.77 | 15.98 | 15.98 | +0.12 (+0.76%) | 280,430 |
| 14 Jan 2013 | USD | 15.71 | 15.92 | 15.66 | 15.86 | 15.86 | +0.15 (+0.95%) | 236,216 |
| 11 Jan 2013 | USD | 15.74 | 15.8 | 15.431 | 15.71 | 15.71 | 0.0 (0.0%) | 578,688 |
| 10 Jan 2013 | USD | 15.92 | 15.95 | 15.54 | 15.71 | 15.71 | -0.21 (-1.32%) | 934,938 |
| 9 Jan 2013 | USD | 16.13 | 16.145 | 15.88 | 15.92 | 15.92 | -0.19 (-1.18%) | 399,026 |
| 8 Jan 2013 | USD | 16.38 | 16.39 | 16.01 | 16.11 | 16.11 | -0.27 (-1.65%) | 337,989 |
| 7 Jan 2013 | USD | 16.23 | 16.43 | 16.23 | 16.38 | 16.38 | +0.1 (+0.61%) | 407,592 |
| 4 Jan 2013 | USD | 16.19 | 16.32 | 16.15 | 16.28 | 16.28 | +0.13 (+0.80%) | 420,063 |
| 3 Jan 2013 | USD | 16.08 | 16.2 | 15.964 | 16.15 | 16.15 | +0.09 (+0.56%) | 525,483 |
| 2 Jan 2013 | USD | 16.01 | 16.12 | 15.94 | 16.06 | 16.06 | +0.22 (+1.39%) | 528,169 |
| 1 Jan 2013 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 15.71 | 15.845 | 15.604 | 15.84 | 15.84 | +0.1 (+0.64%) | 417,277 |
| 28 Dec 2012 | USD | 15.64 | 15.92 | 15.52 | 15.74 | 15.74 | -0.02 (-0.13%) | 398,220 |
| 27 Dec 2012 | USD | 16.1 | 16.11 | 15.561 | 15.76 | 15.76 | -0.36 (-2.23%) | 610,013 |
| 26 Dec 2012 | USD | 16.22 | 16.24 | 16.021 | 16.12 | 16.12 | -0.03 (-0.19%) | 284,181 |
| 25 Dec 2012 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 16.13 | 16.23 | 16.02 | 16.15 | 16.15 | -0.04 (-0.25%) | 213,338 |
| 21 Dec 2012 | USD | 16.02 | 16.225 | 15.791 | 16.19 | 16.19 | -0.03 (-0.18%) | 1,540,271 |
| 20 Dec 2012 | USD | 16.07 | 16.255 | 16.02 | 16.22 | 16.22 | +0.15 (+0.93%) | 481,060 |
| 19 Dec 2012 | USD | 15.95 | 16.11 | 15.86 | 16.07 | 16.07 | +0.13 (+0.82%) | 603,413 |
| 18 Dec 2012 | USD | 15.79 | 15.94 | 15.7 | 15.94 | 15.94 | +0.14 (+0.89%) | 429,493 |
| 17 Dec 2012 | USD | 15.64 | 15.94 | 15.61 | 15.8 | 15.8 | +0.13 (+0.83%) | 610,620 |
