| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2013 | USD | 14.42 | 14.72 | 14.38 | 14.6 | 14.6 | +0.22 (+1.53%) | 308,269 |
| 8 Apr 2013 | USD | 14.1 | 14.38 | 13.95 | 14.38 | 14.38 | +0.28 (+1.99%) | 289,403 |
| 5 Apr 2013 | USD | 13.99 | 14.2544 | 13.9 | 14.1 | 14.1 | +0.06 (+0.43%) | 215,872 |
| 4 Apr 2013 | USD | 14.19 | 14.24 | 13.92 | 14.04 | 14.04 | -0.19 (-1.34%) | 357,698 |
| 3 Apr 2013 | USD | 14.31 | 14.38 | 14.1301 | 14.23 | 14.23 | -0.15 (-1.04%) | 239,801 |
| 2 Apr 2013 | USD | 15.14 | 15.14 | 14.27 | 14.38 | 14.38 | -0.14 (-0.96%) | 259,294 |
| 1 Apr 2013 | USD | 14.66 | 14.76 | 14.48 | 14.52 | 14.52 | -0.14 (-0.95%) | 177,878 |
| 29 Mar 2013 | USD | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.0 (0.0%) | 0 |
| 28 Mar 2013 | USD | 14.7 | 14.76 | 14.56 | 14.66 | 14.66 | +0.04 (+0.27%) | 201,899 |
| 27 Mar 2013 | USD | 14.4 | 14.7099 | 14.39 | 14.62 | 14.62 | +0.23 (+1.60%) | 234,013 |
| 26 Mar 2013 | USD | 14.09 | 14.51 | 14.09 | 14.39 | 14.39 | +0.31 (+2.20%) | 298,837 |
| 25 Mar 2013 | USD | 14.49 | 14.59 | 14.03 | 14.08 | 14.08 | -0.36 (-2.49%) | 622,854 |
| 22 Mar 2013 | USD | 14.43 | 14.68 | 14.3539 | 14.44 | 14.44 | 0.0 (0.0%) | 422,901 |
| 21 Mar 2013 | USD | 14.68 | 14.745 | 14.3 | 14.44 | 14.44 | -0.39 (-2.63%) | 680,556 |
| 20 Mar 2013 | USD | 15.21 | 15.223 | 14.28 | 14.83 | 14.83 | -0.42 (-2.75%) | 982,769 |
| 19 Mar 2013 | USD | 15.25 | 15.3299 | 15.18 | 15.25 | 15.25 | +0.04 (+0.26%) | 296,881 |
| 18 Mar 2013 | USD | 15.25 | 15.45 | 15.1 | 15.21 | 15.21 | -0.03 (-0.20%) | 168,671 |
| 15 Mar 2013 | USD | 15.15 | 15.27 | 14.91 | 15.24 | 15.24 | +0.05 (+0.33%) | 296,390 |
| 14 Mar 2013 | USD | 15.24 | 15.336 | 15 | 15.19 | 15.19 | -0.02 (-0.13%) | 265,126 |
| 13 Mar 2013 | USD | 15.15 | 15.27 | 15.03 | 15.21 | 15.21 | +0.02 (+0.13%) | 200,447 |
| 12 Mar 2013 | USD | 15.56 | 15.616 | 15.15 | 15.19 | 15.19 | -0.35 (-2.25%) | 449,516 |
| 11 Mar 2013 | USD | 15.31 | 15.72 | 15.31 | 15.54 | 15.54 | +0.22 (+1.44%) | 495,455 |
| 8 Mar 2013 | USD | 15.1 | 15.51 | 15.065 | 15.32 | 15.32 | +0.29 (+1.93%) | 609,944 |
| 7 Mar 2013 | USD | 13.98 | 15.09 | 13.95 | 15.03 | 15.03 | +1.03 (+7.36%) | 949,950 |
| 6 Mar 2013 | USD | 14.05 | 14.1 | 13.424 | 14 | 14 | -0.09 (-0.64%) | 1,244,948 |
| 5 Mar 2013 | USD | 14.5 | 14.56 | 13.72 | 14.09 | 14.09 | -0.41 (-2.83%) | 1,867,142 |
| 4 Mar 2013 | USD | 15.34 | 15.35 | 14.36 | 14.5 | 14.5 | -0.94 (-6.09%) | 1,308,639 |
| 1 Mar 2013 | USD | 15.7 | 15.7 | 15.12 | 15.44 | 15.44 | -0.26 (-1.66%) | 611,490 |
| 28 Feb 2013 | USD | 15.66 | 15.75 | 15.57 | 15.7 | 15.7 | 0.0 (0.0%) | 238,665 |
| 27 Feb 2013 | USD | 15.82 | 15.85 | 15.5401 | 15.7 | 15.7 | -0.15 (-0.95%) | 418,687 |
