| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2013 | USD | 15.37 | 15.54 | 15.06 | 15.35 | 15.35 | -0.08 (-0.52%) | 40,633 |
| 7 Jan 2013 | USD | 15.9 | 15.969 | 15.29 | 15.43 | 15.43 | -0.58 (-3.62%) | 13,006 |
| 4 Jan 2013 | USD | 16.05 | 16.0935 | 15.85 | 16.01 | 16.01 | +0.06 (+0.38%) | 21,524 |
| 3 Jan 2013 | USD | 15.98 | 16.17 | 15.7 | 15.95 | 15.95 | -0.03 (-0.19%) | 23,810 |
| 2 Jan 2013 | USD | 15.36 | 16.1 | 15.36 | 15.98 | 15.98 | +1.04 (+6.96%) | 62,533 |
| 1 Jan 2013 | USD | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 14.23 | 15.07 | 14.02 | 14.94 | 14.94 | +0.76 (+5.36%) | 47,954 |
| 28 Dec 2012 | USD | 14.12 | 14.28 | 13.941 | 14.18 | 14.18 | +0.02 (+0.14%) | 13,110 |
| 27 Dec 2012 | USD | 14.49 | 14.49 | 13.98 | 14.16 | 14.16 | -0.3 (-2.07%) | 14,601 |
| 26 Dec 2012 | USD | 14.39 | 14.92 | 14.24 | 14.46 | 14.46 | +0.05 (+0.35%) | 20,199 |
| 25 Dec 2012 | USD | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 14.93 | 14.93 | 14.29 | 14.41 | 14.41 | -0.48 (-3.22%) | 9,991 |
| 21 Dec 2012 | USD | 15.02 | 15.02 | 14.53 | 14.89 | 14.89 | 0.0 (0.0%) | 193,010 |
| 20 Dec 2012 | USD | 14.8 | 15.07 | 14.506 | 14.89 | 14.89 | +0.14 (+0.95%) | 24,213 |
| 19 Dec 2012 | USD | 14.81 | 14.99 | 14.19 | 14.75 | 14.75 | -0.03 (-0.20%) | 25,813 |
| 18 Dec 2012 | USD | 14.16 | 14.79 | 14.08 | 14.78 | 14.78 | +0.61 (+4.30%) | 26,082 |
| 17 Dec 2012 | USD | 14.28 | 14.43 | 13.975 | 14.17 | 14.17 | -0.08 (-0.56%) | 47,380 |
| 14 Dec 2012 | USD | 14.25 | 14.33 | 14.09 | 14.25 | 14.25 | 0.0 (0.0%) | 29,623 |
| 13 Dec 2012 | USD | 14.25 | 14.44 | 14.16 | 14.25 | 14.25 | -0.02 (-0.14%) | 15,160 |
| 12 Dec 2012 | USD | 14.6 | 14.64 | 14.16 | 14.27 | 14.27 | -0.36 (-2.46%) | 34,682 |
| 11 Dec 2012 | USD | 14.55 | 15.02 | 14.4461 | 14.63 | 14.63 | +0.11 (+0.76%) | 45,715 |
| 10 Dec 2012 | USD | 14.32 | 14.52 | 14.17 | 14.52 | 14.52 | +0.17 (+1.18%) | 23,679 |
| 7 Dec 2012 | USD | 14.28 | 14.49 | 14.02 | 14.35 | 14.35 | +0.11 (+0.77%) | 65,231 |
| 6 Dec 2012 | USD | 14.37 | 14.49 | 14.16 | 14.24 | 14.24 | -0.18 (-1.25%) | 58,780 |
| 5 Dec 2012 | USD | 14.55 | 14.55 | 14.121 | 14.42 | 14.42 | -0.04 (-0.28%) | 47,335 |
| 4 Dec 2012 | USD | 14.51 | 14.56 | 14.33 | 14.46 | 14.46 | -0.13 (-0.89%) | 16,286 |
| 3 Dec 2012 | USD | 14.56 | 14.71 | 14.27 | 14.59 | 14.59 | +0.07 (+0.48%) | 25,781 |
| 30 Nov 2012 | USD | 14.66 | 14.97 | 14.14 | 14.52 | 14.52 | -0.14 (-0.95%) | 96,925 |
| 29 Nov 2012 | USD | 14.39 | 14.73 | 14.24 | 14.66 | 14.66 | +0.4 (+2.81%) | 30,345 |
| 28 Nov 2012 | USD | 14.15 | 14.3 | 14.08 | 14.26 | 14.26 | +0.08 (+0.56%) | 28,856 |
