| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2013 | USD | 16 | 16.01 | 15.89 | 15.92 | 15.5926 | +0.01 (+0.06%) | 267,948 |
| 24 Jan 2013 | USD | 15.9 | 16 | 15.9 | 15.91 | 15.5828 | 0.0 (0.0%) | 359,474 |
| 23 Jan 2013 | USD | 15.9 | 15.99 | 15.9 | 15.91 | 15.5828 | 0.0 (0.0%) | 388,689 |
| 22 Jan 2013 | USD | 16 | 16 | 15.87 | 15.91 | 15.5828 | 0.0 (0.0%) | 232,366 |
| 21 Jan 2013 | USD | 15.91 | 15.91 | 15.91 | 15.91 | 15.5828 | 0.0 (0.0%) | 0 |
| 18 Jan 2013 | USD | 15.94 | 15.97 | 15.85 | 15.91 | 15.5828 | +0.02 (+0.13%) | 308,041 |
| 17 Jan 2013 | USD | 15.95 | 15.97 | 15.85 | 15.89 | 15.5632 | -0.04 (-0.25%) | 380,185 |
| 16 Jan 2013 | USD | 15.82 | 16 | 15.8 | 15.93 | 15.6024 | +0.11 (+0.70%) | 630,982 |
| 15 Jan 2013 | USD | 15.75 | 15.89 | 15.74 | 15.82 | 15.4946 | -0.33 (-2.04%) | 2,367,273 |
| 14 Jan 2013 | USD | 16.27 | 16.35 | 16.01 | 16.15 | 15.8178 | -0.12 (-0.74%) | 136,534 |
| 11 Jan 2013 | USD | 16.47 | 16.52 | 16.25 | 16.27 | 15.9354 | -0.1 (-0.61%) | 84,361 |
| 10 Jan 2013 | USD | 16.6 | 16.72 | 16.19 | 16.37 | 16.0333 | -0.19 (-1.15%) | 134,849 |
| 9 Jan 2013 | USD | 16.41 | 16.59 | 16.33 | 16.56 | 16.2194 | +0.18 (+1.10%) | 89,458 |
| 8 Jan 2013 | USD | 16.45 | 16.45 | 16.13 | 16.38 | 16.0431 | -0.12 (-0.73%) | 141,861 |
| 7 Jan 2013 | USD | 16.25 | 16.52 | 16.12 | 16.5 | 16.1606 | +0.24 (+1.48%) | 168,752 |
| 4 Jan 2013 | USD | 16.12 | 16.3999 | 16.04 | 16.26 | 15.9256 | +0.23 (+1.43%) | 199,900 |
| 3 Jan 2013 | USD | 16.1 | 16.14 | 15.93 | 16.03 | 15.7003 | -0.05 (-0.31%) | 76,893 |
| 2 Jan 2013 | USD | 16.08 | 16.16 | 15.88 | 16.08 | 15.7493 | +0.1 (+0.63%) | 168,281 |
| 1 Jan 2013 | USD | 15.98 | 15.98 | 15.98 | 15.98 | 15.6513 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 15.64 | 16.02 | 15.53 | 15.98 | 15.6513 | +0.37 (+2.37%) | 86,639 |
| 28 Dec 2012 | USD | 15.88 | 16.1 | 15.51 | 15.61 | 15.2889 | -0.24 (-1.51%) | 131,665 |
| 27 Dec 2012 | USD | 15.95 | 16.04 | 15.75 | 15.85 | 15.524 | -0.11 (-0.69%) | 118,729 |
| 26 Dec 2012 | USD | 15.84 | 16.08 | 15.791 | 15.96 | 15.6317 | +0.16 (+1.01%) | 46,223 |
| 25 Dec 2012 | USD | 15.8 | 15.8 | 15.8 | 15.8 | 15.475 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 16.05 | 16.056 | 15.73 | 15.8 | 15.475 | -0.3 (-1.86%) | 42,848 |
| 21 Dec 2012 | USD | 15.81 | 16.1 | 15.81 | 16.1 | 15.7689 | +0.2 (+1.26%) | 232,351 |
| 20 Dec 2012 | USD | 15.75 | 16 | 15.711 | 15.9 | 15.573 | +0.089 (+0.57%) | 95,377 |
| 19 Dec 2012 | USD | 15.89 | 16.05 | 15.8 | 15.8105 | 15.4853 | +0.011 (+0.07%) | 155,372 |
| 18 Dec 2012 | USD | 15.56 | 15.89 | 15.54 | 15.8 | 15.475 | +0.3 (+1.94%) | 127,773 |
| 17 Dec 2012 | USD | 15.4 | 15.719 | 15.4 | 15.5 | 15.1812 | +0.1 (+0.65%) | 102,469 |
