| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2013 | USD | 15.04 | 15.04 | 14.85 | 14.92 | 5.9704 | -0.07 (-0.47%) | 406,363 |
| 23 Jan 2013 | USD | 14.9395 | 14.99 | 14.91 | 14.99 | 5.9984 | -0.24 (-1.58%) | 90,650 |
| 22 Jan 2013 | USD | 15.12 | 15.35 | 15.09 | 15.23 | 6.0944 | -0.48 (-3.06%) | 12,083 |
| 21 Jan 2013 | USD | 15.71 | 15.71 | 15.71 | 15.71 | 6.2865 | 0.0 (0.0%) | 0 |
| 18 Jan 2013 | USD | 15.7 | 15.73 | 15.63 | 15.71 | 6.2865 | +0.31 (+2.01%) | 61,654 |
| 17 Jan 2013 | USD | 15.4 | 15.44 | 15.39 | 15.4 | 6.1625 | +0.1 (+0.65%) | 112,859 |
| 16 Jan 2013 | USD | 15.31 | 15.32 | 15.21 | 15.3 | 6.1224 | -0.15 (-0.97%) | 17,547 |
| 15 Jan 2013 | USD | 15.4085 | 15.49 | 15.35 | 15.45 | 6.1825 | -0.04 (-0.26%) | 13,653 |
| 14 Jan 2013 | USD | 15.31 | 15.51 | 15.31 | 15.49 | 6.1985 | +0.098 (+0.64%) | 4,031 |
| 11 Jan 2013 | USD | 15.3555 | 15.392 | 15.25 | 15.392 | 6.1593 | +0.012 (+0.08%) | 22,025 |
| 10 Jan 2013 | USD | 15.24 | 15.38 | 15.24 | 15.38 | 6.1545 | +0.31 (+2.06%) | 7,430 |
| 9 Jan 2013 | USD | 14.96 | 15.07 | 14.96 | 15.07 | 6.0304 | +0.02 (+0.13%) | 8,109 |
| 8 Jan 2013 | USD | 15.04 | 15.05 | 14.94 | 15.05 | 6.0224 | +0.13 (+0.87%) | 13,797 |
| 7 Jan 2013 | USD | 14.95 | 14.98 | 14.92 | 14.92 | 5.9704 | -0.44 (-2.86%) | 115,854 |
| 4 Jan 2013 | USD | 15.4 | 15.41 | 15.3 | 15.36 | 6.1465 | -0.13 (-0.84%) | 18,364 |
| 3 Jan 2013 | USD | 15.41 | 15.549 | 15.41 | 15.49 | 6.1985 | -0.12 (-0.77%) | 24,425 |
| 2 Jan 2013 | USD | 15.465 | 15.61 | 15.45 | 15.61 | 6.2465 | +0.43 (+2.83%) | 12,800 |
| 1 Jan 2013 | USD | 15.18 | 15.18 | 15.18 | 15.18 | 6.0744 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 15.13 | 15.22 | 15.01 | 15.18 | 6.0744 | +0.16 (+1.07%) | 10,442 |
| 28 Dec 2012 | USD | 15.25 | 15.25 | 15 | 15.02 | 6.0104 | +0.07 (+0.47%) | 26,248 |
| 27 Dec 2012 | USD | 14.93 | 14.96 | 14.86 | 14.95 | 5.9824 | -0.27 (-1.77%) | 47,140 |
| 26 Dec 2012 | USD | 15.03 | 15.29 | 15.03 | 15.22 | 6.0904 | +0.13 (+0.86%) | 37,943 |
| 25 Dec 2012 | USD | 15.09 | 15.09 | 15.09 | 15.09 | 6.0384 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 14.82 | 15.09 | 14.81 | 15.09 | 6.0384 | -0.02 (-0.13%) | 23,097 |
| 21 Dec 2012 | USD | 14.85 | 15.14 | 14.85 | 15.11 | 6.0464 | -0.25 (-1.63%) | 70,421 |
| 20 Dec 2012 | USD | 15.11 | 15.37 | 15.11 | 15.36 | 6.1465 | +0.28 (+1.86%) | 88,587 |
| 19 Dec 2012 | USD | 14.92 | 15.1 | 14.92 | 15.08 | 6.0344 | +0.2 (+1.34%) | 132,483 |
| 18 Dec 2012 | USD | 14.65 | 14.88 | 14.65 | 14.88 | 5.9544 | +0.111 (+0.75%) | 65,698 |
| 17 Dec 2012 | USD | 14.59 | 14.769 | 14.59 | 14.769 | 5.91 | +0.089 (+0.61%) | 55,454 |
| 14 Dec 2012 | USD | 14.62 | 14.7 | 14.6 | 14.68 | 5.8743 | -0.164 (-1.11%) | 65,571 |
