| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2013 | USD | 15.39 | 15.52 | 15.02 | 15.15 | 15.15 | -0.14 (-0.92%) | 53,355 |
| 15 Jan 2013 | USD | 14.47 | 15.54 | 14.47 | 15.29 | 15.29 | +0.76 (+5.23%) | 135,232 |
| 14 Jan 2013 | USD | 14.47 | 14.61 | 14.39 | 14.53 | 14.53 | +0.1 (+0.69%) | 66,815 |
| 11 Jan 2013 | USD | 14.25 | 14.45 | 14.23 | 14.43 | 14.43 | +0.22 (+1.55%) | 41,919 |
| 10 Jan 2013 | USD | 14.4 | 14.4 | 14.02 | 14.21 | 14.21 | -0.14 (-0.98%) | 26,253 |
| 9 Jan 2013 | USD | 14.22 | 14.38 | 14.12 | 14.35 | 14.35 | +0.21 (+1.49%) | 29,359 |
| 8 Jan 2013 | USD | 14.08 | 14.25 | 13.99 | 14.14 | 14.14 | +0.11 (+0.78%) | 458,446 |
| 7 Jan 2013 | USD | 14.6 | 14.65 | 13.98 | 14.03 | 14.03 | -0.46 (-3.17%) | 65,206 |
| 4 Jan 2013 | USD | 14.25 | 14.5 | 14.09 | 14.49 | 14.49 | +0.25 (+1.76%) | 15,558 |
| 3 Jan 2013 | USD | 14.2 | 14.6 | 14.02 | 14.24 | 14.24 | -0.12 (-0.84%) | 73,657 |
| 2 Jan 2013 | USD | 14.18 | 14.4 | 13.84 | 14.36 | 14.36 | +0.31 (+2.21%) | 47,768 |
| 1 Jan 2013 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 13.96 | 14.1201 | 13.9 | 14.05 | 14.05 | +0.15 (+1.08%) | 23,848 |
| 28 Dec 2012 | USD | 13.88 | 14.07 | 13.86 | 13.9 | 13.9 | -0.05 (-0.36%) | 64,383 |
| 27 Dec 2012 | USD | 14.07 | 14.07 | 13.95 | 13.95 | 13.95 | -0.06 (-0.43%) | 4,807 |
| 26 Dec 2012 | USD | 13.85 | 14.03 | 13.76 | 14.01 | 14.01 | +0.14 (+1.01%) | 80,238 |
| 25 Dec 2012 | USD | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 13.96 | 13.96 | 13.77 | 13.87 | 13.87 | -0.09 (-0.64%) | 27,926 |
| 21 Dec 2012 | USD | 13.88 | 14.02 | 13.8702 | 13.96 | 13.96 | -0.03 (-0.21%) | 17,664 |
| 20 Dec 2012 | USD | 13.9 | 14.15 | 13.73 | 13.99 | 13.99 | +0.05 (+0.36%) | 897,362 |
| 19 Dec 2012 | USD | 13.55 | 14.1 | 13.55 | 13.94 | 13.94 | +0.33 (+2.42%) | 57,343 |
| 18 Dec 2012 | USD | 13.63 | 13.9 | 13.5 | 13.61 | 13.61 | +0.02 (+0.15%) | 47,329 |
| 17 Dec 2012 | USD | 13.67 | 13.67 | 13.54 | 13.59 | 13.59 | 0.0 (0.0%) | 49,268 |
| 14 Dec 2012 | USD | 13.66 | 13.66 | 13.32 | 13.59 | 13.59 | -0.13 (-0.95%) | 81,194 |
| 13 Dec 2012 | USD | 13.72 | 13.86 | 13.65 | 13.72 | 13.72 | -0.03 (-0.22%) | 11,837 |
| 12 Dec 2012 | USD | 13.82 | 13.8697 | 13.6 | 13.75 | 13.75 | -0.14 (-1.01%) | 397,073 |
| 11 Dec 2012 | USD | 13.57 | 13.89 | 13.57 | 13.89 | 13.89 | +0.26 (+1.91%) | 137,241 |
| 10 Dec 2012 | USD | 13.65 | 13.81 | 13.5 | 13.63 | 13.63 | -0.07 (-0.51%) | 32,444 |
| 7 Dec 2012 | USD | 13.4 | 13.9 | 13.35 | 13.7 | 13.7 | +0.37 (+2.78%) | 138,795 |
| 6 Dec 2012 | USD | 13.35 | 13.43 | 13.29 | 13.33 | 13.33 | -0.02 (-0.15%) | 824,905 |
