| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2013 | USD | 19.18 | 19.18 | 18.6498 | 18.73 | 18.73 | -0.45 (-2.35%) | 686,587 |
| 15 Jan 2013 | USD | 19.16 | 19.3 | 18.96 | 19.18 | 19.18 | -0.04 (-0.21%) | 448,380 |
| 14 Jan 2013 | USD | 18.52 | 19.29 | 18.42 | 19.22 | 19.22 | +0.95 (+5.20%) | 526,788 |
| 11 Jan 2013 | USD | 18.28 | 18.4 | 18.12 | 18.27 | 18.27 | +0.06 (+0.33%) | 286,289 |
| 10 Jan 2013 | USD | 18.58 | 18.58 | 18 | 18.21 | 18.21 | -0.3 (-1.62%) | 200,159 |
| 9 Jan 2013 | USD | 18.5 | 18.66 | 18.5 | 18.51 | 18.51 | +0.01 (+0.05%) | 263,741 |
| 8 Jan 2013 | USD | 18.21 | 18.63 | 18.17 | 18.5 | 18.5 | +0.26 (+1.43%) | 403,553 |
| 7 Jan 2013 | USD | 18.08 | 18.31 | 18.08 | 18.24 | 18.24 | +0.14 (+0.77%) | 378,045 |
| 4 Jan 2013 | USD | 17.64 | 18.17 | 17.51 | 18.1 | 18.1 | +0.6 (+3.43%) | 364,383 |
| 3 Jan 2013 | USD | 17.98 | 17.98 | 17.4 | 17.5001 | 17.5001 | -0.46 (-2.56%) | 614,450 |
| 2 Jan 2013 | USD | 18 | 18.1 | 17.64 | 17.96 | 17.96 | +0.23 (+1.29%) | 898,978 |
| 1 Jan 2013 | USD | 17.7305 | 17.7305 | 17.7305 | 17.7305 | 17.7305 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 17.65 | 18 | 17.57 | 17.7305 | 17.7305 | +0.051 (+0.29%) | 487,105 |
| 28 Dec 2012 | USD | 17.59 | 17.98 | 17.445 | 17.68 | 17.68 | -0.03 (-0.17%) | 492,626 |
| 27 Dec 2012 | USD | 17.17 | 17.75 | 16.9 | 17.71 | 17.71 | +0.63 (+3.69%) | 935,177 |
| 26 Dec 2012 | USD | 17.28 | 17.28 | 17.01 | 17.08 | 17.08 | -0.2 (-1.16%) | 266,697 |
| 25 Dec 2012 | USD | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 17.33 | 17.4 | 17.12 | 17.28 | 17.28 | +0.03 (+0.17%) | 323,897 |
| 21 Dec 2012 | USD | 17.13 | 17.37 | 16.85 | 17.25 | 17.25 | 0.0 (0.0%) | 903,772 |
| 20 Dec 2012 | USD | 17.1 | 17.25 | 16.95 | 17.25 | 17.25 | +0.15 (+0.88%) | 1,093,668 |
| 19 Dec 2012 | USD | 16.81 | 17.21 | 16.73 | 17.1 | 17.1 | +0.35 (+2.09%) | 935,764 |
| 18 Dec 2012 | USD | 16.74 | 16.87 | 16.55 | 16.75 | 16.75 | +0.04 (+0.24%) | 597,758 |
| 17 Dec 2012 | USD | 16.69 | 16.85 | 16.5 | 16.71 | 16.71 | +0.1 (+0.60%) | 684,176 |
| 14 Dec 2012 | USD | 16.68 | 16.93 | 16.55 | 16.61 | 16.61 | -0.11 (-0.66%) | 428,799 |
| 13 Dec 2012 | USD | 16.58 | 16.8174 | 16.55 | 16.72 | 16.72 | +0.2 (+1.21%) | 491,838 |
| 12 Dec 2012 | USD | 17.23 | 17.2398 | 16.51 | 16.52 | 16.52 | -0.7 (-4.07%) | 400,790 |
| 11 Dec 2012 | USD | 17.3 | 17.3 | 16.91 | 17.22 | 17.22 | +0.13 (+0.76%) | 799,481 |
| 10 Dec 2012 | USD | 17.12 | 17.14 | 16.99 | 17.09 | 17.09 | -0.05 (-0.29%) | 200,119 |
| 7 Dec 2012 | USD | 17.1 | 17.19 | 16.9117 | 17.14 | 17.14 | +0.16 (+0.94%) | 418,267 |
| 6 Dec 2012 | USD | 16.77 | 17.04 | 16.7 | 16.98 | 16.98 | +0.16 (+0.95%) | 320,267 |
