| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2013 | USD | 16.43 | 16.43 | 16.43 | 16.43 | 16.2575 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 16.35 | 16.52 | 16.19 | 16.43 | 16.2575 | +0.14 (+0.86%) | 77,593 |
| 28 Dec 2012 | USD | 16.21 | 16.34 | 16.2 | 16.29 | 16.119 | -0.02 (-0.12%) | 44,748 |
| 27 Dec 2012 | USD | 16.37 | 16.37 | 16.14 | 16.31 | 16.1388 | +0.024 (+0.15%) | 68,667 |
| 26 Dec 2012 | USD | 16.33 | 16.48 | 16.22 | 16.286 | 16.115 | -0.114 (-0.70%) | 64,402 |
| 25 Dec 2012 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.2278 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 16.64 | 16.669 | 16.32 | 16.4 | 16.2278 | -0.2 (-1.20%) | 79,427 |
| 21 Dec 2012 | USD | 16.56 | 16.79 | 16.53 | 16.6 | 16.4257 | +0.01 (+0.06%) | 105,604 |
| 20 Dec 2012 | USD | 16.53 | 16.7 | 16.52 | 16.59 | 16.4158 | +0.09 (+0.55%) | 81,009 |
| 19 Dec 2012 | USD | 16.42 | 16.58 | 16.411 | 16.5 | 16.3268 | +0.05 (+0.30%) | 81,809 |
| 18 Dec 2012 | USD | 16.4 | 16.54 | 16.2 | 16.45 | 16.2773 | +0.06 (+0.37%) | 148,533 |
| 17 Dec 2012 | USD | 16.78 | 16.78 | 16.29 | 16.39 | 16.2179 | -0.39 (-2.32%) | 144,053 |
| 14 Dec 2012 | USD | 16.81 | 16.81 | 16.63 | 16.78 | 16.6038 | -0.01 (-0.06%) | 111,531 |
| 13 Dec 2012 | USD | 16.77 | 16.86 | 16.74 | 16.79 | 16.6137 | -0.01 (-0.06%) | 93,196 |
| 12 Dec 2012 | USD | 16.87 | 16.94 | 16.79 | 16.8 | 16.6236 | -0.05 (-0.30%) | 162,420 |
| 11 Dec 2012 | USD | 16.79 | 16.85 | 16.72 | 16.85 | 16.6731 | +0.11 (+0.66%) | 110,109 |
| 10 Dec 2012 | USD | 16.89 | 16.89 | 16.74 | 16.74 | 16.5643 | -0.09 (-0.53%) | 99,090 |
| 7 Dec 2012 | USD | 16.85 | 16.9099 | 16.7 | 16.83 | 16.6533 | +0.03 (+0.18%) | 210,476 |
| 6 Dec 2012 | USD | 17.05 | 17.07 | 16.72 | 16.8 | 16.6236 | -0.16 (-0.94%) | 142,985 |
| 5 Dec 2012 | USD | 16.96 | 17.05 | 16.92 | 16.96 | 16.7819 | 0.0 (0.0%) | 98,746 |
| 4 Dec 2012 | USD | 17.08 | 17.18 | 16.93 | 16.96 | 16.7819 | -0.17 (-0.99%) | 152,496 |
| 3 Dec 2012 | USD | 17.19 | 17.19 | 17 | 17.13 | 16.9502 | +0.04 (+0.23%) | 116,621 |
| 30 Nov 2012 | USD | 17.12 | 17.15 | 17.04 | 17.09 | 16.9106 | -0.05 (-0.29%) | 107,099 |
| 29 Nov 2012 | USD | 17.08 | 17.14 | 17.04 | 17.14 | 16.9601 | +0.11 (+0.65%) | 139,079 |
| 28 Nov 2012 | USD | 16.9 | 17.06 | 16.9 | 17.03 | 16.8512 | +0.19 (+1.13%) | 97,523 |
| 27 Nov 2012 | USD | 16.71 | 16.89 | 16.6 | 16.84 | 16.6632 | +0.14 (+0.84%) | 135,996 |
| 26 Nov 2012 | USD | 17.02 | 17.02 | 16.69 | 16.7 | 16.5247 | -0.35 (-2.05%) | 132,266 |
| 23 Nov 2012 | USD | 17.06 | 17.06 | 16.96 | 17.05 | 16.871 | -0.01 (-0.06%) | 22,686 |
| 22 Nov 2012 | USD | 17.06 | 17.06 | 17.06 | 17.06 | 16.8809 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 17.08 | 17.12 | 17.0016 | 17.06 | 16.8809 | +0.03 (+0.18%) | 43,716 |
