| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2013 | USD | 18.06 | 18.15 | 18.01 | 18.1 | 18.1 | +0.61 (+3.49%) | 21,825 |
| 29 Jan 2013 | USD | 17.42 | 17.54 | 17.37 | 17.49 | 17.49 | -0.06 (-0.34%) | 12,760 |
| 28 Jan 2013 | USD | 17.47 | 17.55 | 17.47 | 17.55 | 17.55 | +0.13 (+0.75%) | 9,818 |
| 25 Jan 2013 | USD | 17.35 | 17.42 | 17.26 | 17.42 | 17.42 | +0.22 (+1.28%) | 10,502 |
| 24 Jan 2013 | USD | 17.13 | 17.2 | 17.08 | 17.2 | 17.2 | +0.21 (+1.24%) | 12,130 |
| 23 Jan 2013 | USD | 16.92 | 17 | 16.9 | 16.99 | 16.99 | -0.13 (-0.76%) | 15,795 |
| 22 Jan 2013 | USD | 17.02 | 17.16 | 17 | 17.12 | 17.12 | +0.12 (+0.71%) | 28,203 |
| 21 Jan 2013 | USD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 18 Jan 2013 | USD | 17.06 | 17.07 | 16.92 | 17 | 17 | +0.04 (+0.24%) | 6,916 |
| 17 Jan 2013 | USD | 16.95 | 17.07 | 16.9 | 16.96 | 16.96 | +0.28 (+1.68%) | 17,989 |
| 16 Jan 2013 | USD | 16.65 | 16.73 | 16.63 | 16.68 | 16.68 | -0.04 (-0.24%) | 14,682 |
| 15 Jan 2013 | USD | 16.84 | 16.84 | 16.66 | 16.72 | 16.72 | -0.32 (-1.88%) | 9,038 |
| 14 Jan 2013 | USD | 16.85 | 17.04 | 16.85 | 17.04 | 17.04 | +0.14 (+0.83%) | 7,276 |
| 11 Jan 2013 | USD | 16.87 | 16.99 | 16.87 | 16.9 | 16.9 | +0.07 (+0.42%) | 4,283 |
| 10 Jan 2013 | USD | 16.69 | 16.85 | 16.62 | 16.83 | 16.83 | +0.26 (+1.57%) | 13,220 |
| 9 Jan 2013 | USD | 16.47 | 16.65 | 16.46 | 16.57 | 16.57 | -0.13 (-0.78%) | 12,909 |
| 8 Jan 2013 | USD | 16.65 | 16.73 | 16.53 | 16.7 | 16.7 | +0.13 (+0.78%) | 53,737 |
| 7 Jan 2013 | USD | 16.42 | 16.62 | 16.42 | 16.57 | 16.57 | -0.09 (-0.54%) | 42,934 |
| 4 Jan 2013 | USD | 16.52 | 16.66 | 16.45 | 16.66 | 16.66 | +0.26 (+1.59%) | 23,442 |
| 3 Jan 2013 | USD | 16.47 | 16.54 | 16.37 | 16.4 | 16.4 | -0.1 (-0.61%) | 7,641 |
| 2 Jan 2013 | USD | 16.52 | 16.56 | 16.35 | 16.5 | 16.5 | +0.47 (+2.93%) | 6,272 |
| 1 Jan 2013 | USD | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 15.98 | 16.1 | 15.85 | 16.03 | 16.03 | -0.08 (-0.50%) | 15,683 |
| 28 Dec 2012 | USD | 15.98 | 16.15 | 15.97 | 16.11 | 16.11 | -0.14 (-0.86%) | 17,112 |
| 27 Dec 2012 | USD | 16.25 | 16.27 | 16.08 | 16.25 | 16.25 | +0.23 (+1.44%) | 15,995 |
| 26 Dec 2012 | USD | 15.96 | 16.35 | 15.96 | 16.02 | 16.02 | -0.11 (-0.68%) | 12,391 |
| 25 Dec 2012 | USD | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 16.06 | 16.17 | 16.02 | 16.13 | 16.13 | -0.05 (-0.31%) | 15,657 |
| 21 Dec 2012 | USD | 15.95 | 16.18 | 15.95 | 16.18 | 16.18 | +0.03 (+0.19%) | 12,779 |
| 20 Dec 2012 | USD | 16.15 | 16.23 | 16.05 | 16.15 | 16.15 | +0.09 (+0.56%) | 10,063 |
