| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2013 | USD | 19.61 | 19.95 | 19.45 | 19.73 | 46.4486 | +0.27 (+1.39%) | 713,356 |
| 31 Jan 2013 | USD | 19.4 | 19.76 | 19.18 | 19.46 | 45.813 | -0.06 (-0.31%) | 1,150,860 |
| 30 Jan 2013 | USD | 20.05 | 20.05 | 19.5 | 19.52 | 45.9542 | -0.45 (-2.25%) | 910,486 |
| 29 Jan 2013 | USD | 19.96 | 20.15 | 19.76 | 19.97 | 47.0136 | 0.0 (0.0%) | 457,256 |
| 28 Jan 2013 | USD | 19.5 | 20.18 | 19.38 | 19.97 | 47.0136 | +0.44 (+2.25%) | 619,899 |
| 25 Jan 2013 | USD | 19.45 | 19.56 | 19.24 | 19.53 | 45.9778 | +0.11 (+0.57%) | 369,048 |
| 24 Jan 2013 | USD | 19.49 | 19.51 | 19.24 | 19.42 | 45.7188 | -0.09 (-0.46%) | 601,096 |
| 23 Jan 2013 | USD | 19 | 19.57 | 18.9325 | 19.51 | 45.9307 | +0.46 (+2.41%) | 1,013,513 |
| 22 Jan 2013 | USD | 18 | 19.37 | 17.41 | 19.05 | 44.8478 | +1.23 (+6.90%) | 2,618,369 |
| 21 Jan 2013 | USD | 17.82 | 17.82 | 17.82 | 17.82 | 41.9521 | 0.0 (0.0%) | 0 |
| 18 Jan 2013 | USD | 17.83 | 17.95 | 17.7 | 17.82 | 41.9521 | -0.05 (-0.28%) | 263,310 |
| 17 Jan 2013 | USD | 17.77 | 17.905 | 17.63 | 17.87 | 42.0698 | +0.11 (+0.62%) | 212,607 |
| 16 Jan 2013 | USD | 17.95 | 17.97 | 17.61 | 17.76 | 41.8108 | -0.19 (-1.06%) | 354,907 |
| 15 Jan 2013 | USD | 17.98 | 17.98 | 17.71 | 17.95 | 42.2581 | 0.0 (0.0%) | 120,565 |
| 14 Jan 2013 | USD | 17.71 | 17.97 | 17.71 | 17.95 | 42.2581 | +0.21 (+1.18%) | 200,919 |
| 11 Jan 2013 | USD | 17.8 | 17.82 | 17.46 | 17.74 | 41.7637 | -0.06 (-0.34%) | 201,477 |
| 10 Jan 2013 | USD | 17.89 | 17.9 | 17.6 | 17.8 | 41.905 | +0.01 (+0.06%) | 340,729 |
| 9 Jan 2013 | USD | 17.79 | 17.93 | 17.741 | 17.79 | 41.8814 | +0.09 (+0.51%) | 386,352 |
| 8 Jan 2013 | USD | 17.42 | 17.83 | 17.25 | 17.7 | 41.6696 | -0.2 (-1.12%) | 665,012 |
| 7 Jan 2013 | USD | 17.77 | 18.08 | 17.56 | 17.9 | 42.1404 | +0.07 (+0.39%) | 305,587 |
| 4 Jan 2013 | USD | 17.71 | 17.99 | 17.62 | 17.83 | 41.9756 | +0.21 (+1.19%) | 419,864 |
| 3 Jan 2013 | USD | 17.84 | 18.01 | 17.48 | 17.62 | 41.4812 | -0.14 (-0.79%) | 292,454 |
| 2 Jan 2013 | USD | 18.13 | 18.13 | 17.5 | 17.76 | 41.8108 | -0.02 (-0.11%) | 837,055 |
| 1 Jan 2013 | USD | 17.78 | 17.78 | 17.78 | 17.78 | 41.8579 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 17.67 | 17.9 | 17.51 | 17.78 | 41.8579 | +0.17 (+0.97%) | 557,977 |
| 28 Dec 2012 | USD | 17.43 | 17.75 | 17.39 | 17.61 | 41.4577 | +0.1 (+0.57%) | 327,698 |
| 27 Dec 2012 | USD | 17.1 | 17.57 | 17.1 | 17.51 | 41.2223 | +0.06 (+0.34%) | 479,828 |
| 26 Dec 2012 | USD | 17.34 | 17.54 | 17 | 17.45 | 41.081 | +0.21 (+1.22%) | 316,943 |
| 25 Dec 2012 | USD | 17.24 | 17.24 | 17.24 | 17.24 | 40.5866 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 17.21 | 17.27 | 16.84 | 17.24 | 40.5866 | -0.02 (-0.12%) | 364,979 |
