| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2013 | USD | 18.59 | 18.68 | 18.5048 | 18.58 | 18.58 | +0.04 (+0.22%) | 36,339 |
| 15 Jan 2013 | USD | 18.41 | 18.71 | 18.41 | 18.54 | 18.54 | +0.02 (+0.11%) | 74,425 |
| 14 Jan 2013 | USD | 18.98 | 18.98 | 18.394 | 18.52 | 18.52 | -0.43 (-2.27%) | 461,513 |
| 11 Jan 2013 | USD | 19.03 | 19.05 | 18.92 | 18.95 | 18.95 | -0.05 (-0.26%) | 35,634 |
| 10 Jan 2013 | USD | 18.885 | 19.17 | 18.29 | 19 | 19 | +0.15 (+0.80%) | 144,765 |
| 9 Jan 2013 | USD | 18.88 | 18.894 | 18.74 | 18.85 | 18.85 | -0.03 (-0.16%) | 23,528 |
| 8 Jan 2013 | USD | 18.8 | 18.96 | 18.47 | 18.88 | 18.88 | +0.02 (+0.11%) | 23,327 |
| 7 Jan 2013 | USD | 18.8 | 18.98 | 18.73 | 18.86 | 18.86 | -0.05 (-0.26%) | 25,329 |
| 4 Jan 2013 | USD | 18.95 | 18.97 | 18.31 | 18.91 | 18.91 | +0.06 (+0.32%) | 30,069 |
| 3 Jan 2013 | USD | 19.25 | 19.33 | 18.76 | 18.85 | 18.85 | -0.39 (-2.03%) | 62,353 |
| 2 Jan 2013 | USD | 19.11 | 19.7464 | 18.92 | 19.24 | 19.24 | +0.25 (+1.32%) | 156,580 |
| 1 Jan 2013 | USD | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 18.86 | 19.26 | 18.65 | 18.99 | 18.99 | +0.1 (+0.53%) | 52,087 |
| 28 Dec 2012 | USD | 18.85 | 19.19 | 18.82 | 18.89 | 18.89 | -0.04 (-0.21%) | 28,101 |
| 27 Dec 2012 | USD | 18.54 | 19.02 | 18.54 | 18.93 | 18.93 | +0.31 (+1.66%) | 62,816 |
| 26 Dec 2012 | USD | 18.55 | 18.74 | 18.35 | 18.62 | 18.62 | +0.02 (+0.11%) | 31,872 |
| 25 Dec 2012 | USD | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 18.63 | 18.78 | 18.44 | 18.6 | 18.6 | +0.06 (+0.32%) | 28,919 |
| 21 Dec 2012 | USD | 18.35 | 18.59 | 17.95 | 18.54 | 18.54 | +0.06 (+0.32%) | 677,503 |
| 20 Dec 2012 | USD | 18.56 | 18.88 | 18.34 | 18.48 | 18.48 | -0.12 (-0.65%) | 82,987 |
| 19 Dec 2012 | USD | 18.16 | 18.7 | 18.12 | 18.6 | 18.6 | +0.36 (+1.97%) | 121,294 |
| 18 Dec 2012 | USD | 18.54 | 18.59 | 18.011 | 18.24 | 18.24 | -0.2 (-1.08%) | 380,470 |
| 17 Dec 2012 | USD | 18.05 | 18.6 | 18.05 | 18.44 | 18.44 | +0.41 (+2.27%) | 19,232 |
| 14 Dec 2012 | USD | 18.43 | 18.45 | 17.95 | 18.03 | 18.03 | -0.37 (-2.01%) | 28,479 |
| 13 Dec 2012 | USD | 18.39 | 18.43 | 18.36 | 18.4 | 18.4 | +0.04 (+0.22%) | 5,961 |
| 12 Dec 2012 | USD | 18.34 | 18.72 | 18.18 | 18.36 | 18.36 | +0.11 (+0.60%) | 35,290 |
| 11 Dec 2012 | USD | 18.12 | 18.25 | 17.98 | 18.25 | 18.25 | +0.02 (+0.11%) | 46,466 |
| 10 Dec 2012 | USD | 18.21 | 18.24 | 18.04 | 18.23 | 18.23 | +0.03 (+0.16%) | 115,465 |
| 7 Dec 2012 | USD | 18.16 | 18.25 | 17.9 | 18.2 | 18.2 | +0.04 (+0.22%) | 421,769 |
| 6 Dec 2012 | USD | 18.29 | 18.29 | 17.97 | 18.16 | 18.16 | -0.11 (-0.60%) | 1,726,188 |
