| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2013 | USD | 18.65 | 19.29 | 18.65 | 18.84 | 18.84 | +0.2 (+1.07%) | 75,095 |
| 15 Jan 2013 | USD | 18.28 | 18.65 | 18.05 | 18.64 | 18.64 | +0.33 (+1.80%) | 39,377 |
| 14 Jan 2013 | USD | 18.01 | 18.45 | 17.75 | 18.31 | 18.31 | +0.43 (+2.40%) | 78,035 |
| 11 Jan 2013 | USD | 17.85 | 18.0735 | 17.66 | 17.88 | 17.88 | +0.19 (+1.07%) | 142,885 |
| 10 Jan 2013 | USD | 17.93 | 18.06 | 17.47 | 17.69 | 17.69 | -0.08 (-0.45%) | 169,176 |
| 9 Jan 2013 | USD | 18 | 18.06 | 17.55 | 17.77 | 17.77 | -0.08 (-0.45%) | 108,303 |
| 8 Jan 2013 | USD | 18 | 18.269 | 17.5 | 17.85 | 17.85 | -0.14 (-0.78%) | 211,087 |
| 7 Jan 2013 | USD | 19.82 | 20.13 | 17.96 | 17.99 | 17.99 | -1.1 (-5.76%) | 466,395 |
| 4 Jan 2013 | USD | 19.68 | 19.8299 | 18.98 | 19.09 | 19.09 | -0.59 (-3.00%) | 95,327 |
| 3 Jan 2013 | USD | 20.08 | 20.29 | 19.56 | 19.68 | 19.68 | -0.3 (-1.50%) | 59,752 |
| 2 Jan 2013 | USD | 19.35 | 20.16 | 19.32 | 19.98 | 19.98 | +0.89 (+4.66%) | 98,347 |
| 1 Jan 2013 | USD | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 19.35 | 19.59 | 18.8 | 19.09 | 19.09 | -0.21 (-1.09%) | 127,051 |
| 28 Dec 2012 | USD | 18.84 | 19.622 | 18.84 | 19.3 | 19.3 | +0.31 (+1.63%) | 45,083 |
| 27 Dec 2012 | USD | 19.21 | 19.464 | 18.83 | 18.99 | 18.99 | -0.2 (-1.04%) | 48,355 |
| 26 Dec 2012 | USD | 19.75 | 19.86 | 19.17 | 19.19 | 19.19 | -0.42 (-2.14%) | 51,952 |
| 25 Dec 2012 | USD | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 19.44 | 19.62 | 19.25 | 19.61 | 19.61 | +0.08 (+0.41%) | 19,163 |
| 21 Dec 2012 | USD | 20.13 | 20.13 | 19.3 | 19.53 | 19.53 | -0.59 (-2.93%) | 77,591 |
| 20 Dec 2012 | USD | 19.87 | 20.1208 | 19.58 | 20.12 | 20.12 | +0.3 (+1.51%) | 49,062 |
| 19 Dec 2012 | USD | 20.29 | 20.46 | 19.38 | 19.82 | 19.82 | -0.37 (-1.83%) | 128,461 |
| 18 Dec 2012 | USD | 19.71 | 20.47 | 19.52 | 20.19 | 20.19 | +0.6 (+3.06%) | 81,321 |
| 17 Dec 2012 | USD | 18.76 | 19.8 | 18.74 | 19.59 | 19.59 | 0.0 (0.0%) | 131,630 |
| 14 Dec 2012 | USD | 19.9 | 20.18 | 19.23 | 19.59 | 19.59 | -0.38 (-1.90%) | 64,996 |
| 13 Dec 2012 | USD | 19.68 | 20.12 | 19.2401 | 19.97 | 19.97 | +0.59 (+3.04%) | 64,564 |
| 12 Dec 2012 | USD | 21.08 | 21.104 | 19.28 | 19.38 | 19.38 | -1.58 (-7.54%) | 183,178 |
| 11 Dec 2012 | USD | 21.12 | 21.47 | 20.95 | 20.96 | 20.96 | -0.07 (-0.33%) | 88,210 |
| 10 Dec 2012 | USD | 21.05 | 21.12 | 20.86 | 21.03 | 21.03 | +0.07 (+0.33%) | 57,348 |
| 7 Dec 2012 | USD | 21.11 | 21.279 | 20.71 | 20.96 | 20.96 | 0.0 (0.0%) | 67,306 |
| 6 Dec 2012 | USD | 20.14 | 21.13 | 20.09 | 20.96 | 20.96 | +0.82 (+4.07%) | 99,848 |
