| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2013 | USD | 14.58 | 14.94 | 14.58 | 14.93 | 149.3 | +0.4 (+2.75%) | 827,532 |
| 6 Mar 2013 | USD | 14.02 | 14.56 | 13.968 | 14.53 | 145.3 | +0.61 (+4.38%) | 1,214,680 |
| 5 Mar 2013 | USD | 13.7 | 14.03 | 13.68 | 13.92 | 139.2 | +0.3 (+2.20%) | 918,419 |
| 4 Mar 2013 | USD | 14.08 | 14.45 | 13.36 | 13.62 | 136.2 | -0.51 (-3.61%) | 1,486,573 |
| 1 Mar 2013 | USD | 13.53 | 14.33 | 13.34 | 14.13 | 141.3 | +0.42 (+3.06%) | 2,208,405 |
| 28 Feb 2013 | USD | 13.96 | 14.16 | 13.68 | 13.71 | 137.1 | -0.25 (-1.79%) | 884,303 |
| 27 Feb 2013 | USD | 13.52 | 14.035 | 13.45 | 13.96 | 139.6 | +0.48 (+3.56%) | 1,371,498 |
| 26 Feb 2013 | USD | 13.64 | 13.6413 | 13.15 | 13.48 | 134.8 | -0.02 (-0.15%) | 555,242 |
| 25 Feb 2013 | USD | 14.29 | 14.41 | 13.5 | 13.5 | 135 | -0.63 (-4.46%) | 622,799 |
| 22 Feb 2013 | USD | 14.05 | 14.2 | 13.87 | 14.13 | 141.3 | +0.27 (+1.95%) | 615,362 |
| 21 Feb 2013 | USD | 14 | 14.1 | 13.46 | 13.86 | 138.6 | -0.14 (-1.00%) | 1,445,325 |
| 20 Feb 2013 | USD | 14.68 | 14.68 | 14 | 14 | 140 | -0.69 (-4.70%) | 811,641 |
| 19 Feb 2013 | USD | 14.46 | 14.77 | 14.43 | 14.69 | 146.9 | +0.38 (+2.66%) | 797,858 |
| 18 Feb 2013 | USD | 14.31 | 14.31 | 14.31 | 14.31 | 143.1 | 0.0 (0.0%) | 0 |
| 15 Feb 2013 | USD | 15.06 | 15.06 | 14.29 | 14.31 | 143.1 | -0.6 (-4.02%) | 1,030,798 |
| 14 Feb 2013 | USD | 14.93 | 15.2467 | 14.86 | 14.91 | 149.1 | -0.11 (-0.73%) | 631,815 |
| 13 Feb 2013 | USD | 15.41 | 15.41 | 14.79 | 15.02 | 150.2 | -0.21 (-1.38%) | 830,957 |
| 12 Feb 2013 | USD | 15.4 | 15.44 | 14.34 | 15.23 | 152.3 | -0.74 (-4.63%) | 3,104,182 |
| 11 Feb 2013 | USD | 16.23 | 16.24 | 15.9 | 15.97 | 159.7 | -0.24 (-1.48%) | 343,000 |
| 8 Feb 2013 | USD | 16.09 | 16.279 | 16 | 16.21 | 162.1 | +0.13 (+0.81%) | 382,188 |
| 7 Feb 2013 | USD | 16.34 | 16.4 | 16.04 | 16.08 | 160.8 | -0.27 (-1.65%) | 388,937 |
| 6 Feb 2013 | USD | 16.05 | 16.38 | 15.95 | 16.35 | 163.5 | +0.17 (+1.05%) | 549,417 |
| 5 Feb 2013 | USD | 16.13 | 16.24 | 16.06 | 16.18 | 161.8 | +0.25 (+1.57%) | 760,678 |
| 4 Feb 2013 | USD | 16.22 | 16.3599 | 15.831 | 15.93 | 159.3 | -0.41 (-2.51%) | 711,251 |
| 1 Feb 2013 | USD | 16.61 | 16.64 | 16.3 | 16.34 | 163.4 | -0.2 (-1.21%) | 497,072 |
| 31 Jan 2013 | USD | 16.69 | 16.74 | 16.22 | 16.54 | 165.4 | -0.47 (-2.76%) | 796,683 |
| 30 Jan 2013 | USD | 17.19 | 17.44 | 16.94 | 17.01 | 170.1 | -0.13 (-0.76%) | 1,013,219 |
| 29 Jan 2013 | USD | 17.2 | 17.38 | 17.005 | 17.14 | 171.4 | -0.12 (-0.70%) | 700,078 |
| 28 Jan 2013 | USD | 17.25 | 17.4 | 17.15 | 17.26 | 172.6 | -0.05 (-0.29%) | 411,120 |
| 25 Jan 2013 | USD | 17.31 | 17.4 | 17.06 | 17.31 | 173.1 | +0.04 (+0.23%) | 299,499 |
