| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2013 | USD | 18.07 | 18.17 | 17.99 | 18.02 | 18.02 | -0.01 (-0.06%) | 68,958 |
| 22 Jan 2013 | USD | 18.1 | 18.11 | 17.87 | 18.03 | 18.03 | -0.03 (-0.17%) | 80,578 |
| 21 Jan 2013 | USD | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.0 (0.0%) | 0 |
| 18 Jan 2013 | USD | 18.19 | 18.19 | 17.83 | 18.06 | 18.06 | -0.15 (-0.82%) | 89,457 |
| 17 Jan 2013 | USD | 18.34 | 18.5 | 18.18 | 18.21 | 18.21 | -0.06 (-0.33%) | 74,952 |
| 16 Jan 2013 | USD | 18.19 | 18.42 | 18.18 | 18.27 | 18.27 | +0.04 (+0.22%) | 60,119 |
| 15 Jan 2013 | USD | 17.95 | 18.3 | 17.8101 | 18.23 | 18.23 | +0.24 (+1.33%) | 67,037 |
| 14 Jan 2013 | USD | 18.45 | 18.45 | 17.9 | 17.99 | 17.99 | -0.49 (-2.65%) | 116,090 |
| 11 Jan 2013 | USD | 18.26 | 18.48 | 18.14 | 18.48 | 18.48 | +0.33 (+1.82%) | 81,999 |
| 10 Jan 2013 | USD | 18.22 | 18.25 | 17.96 | 18.15 | 18.15 | +0.04 (+0.22%) | 38,820 |
| 9 Jan 2013 | USD | 18.04 | 18.18 | 17.534 | 18.11 | 18.11 | +0.1 (+0.56%) | 54,147 |
| 8 Jan 2013 | USD | 17.87 | 18.0291 | 17.84 | 18.01 | 18.01 | +0.06 (+0.33%) | 62,350 |
| 7 Jan 2013 | USD | 18.07 | 18.07 | 17.83 | 17.95 | 17.95 | -0.16 (-0.88%) | 56,246 |
| 4 Jan 2013 | USD | 18.21 | 18.21 | 17.99 | 18.11 | 18.11 | -0.05 (-0.28%) | 88,660 |
| 3 Jan 2013 | USD | 17.94 | 18.2562 | 17.92 | 18.16 | 18.16 | +0.2 (+1.11%) | 76,209 |
| 2 Jan 2013 | USD | 18.1 | 18.21 | 17.78 | 17.96 | 17.96 | +0.16 (+0.90%) | 198,828 |
| 1 Jan 2013 | USD | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 17.6 | 17.86 | 17.46 | 17.8 | 17.8 | +0.16 (+0.91%) | 117,572 |
| 28 Dec 2012 | USD | 17.62 | 17.765 | 17.55 | 17.64 | 17.64 | -0.02 (-0.11%) | 67,057 |
| 27 Dec 2012 | USD | 17.57 | 17.7 | 17.24 | 17.66 | 17.66 | +0.141 (+0.80%) | 86,542 |
| 26 Dec 2012 | USD | 17.76 | 17.76 | 17.43 | 17.5193 | 17.5193 | -0.201 (-1.13%) | 38,836 |
| 25 Dec 2012 | USD | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 17.71 | 17.73 | 17.5901 | 17.72 | 17.72 | -0.04 (-0.23%) | 25,403 |
| 21 Dec 2012 | USD | 17.79 | 17.9199 | 17.56 | 17.76 | 17.76 | -0.19 (-1.06%) | 357,574 |
| 20 Dec 2012 | USD | 17.89 | 18.035 | 17.67 | 17.95 | 17.95 | +0.08 (+0.45%) | 139,287 |
| 19 Dec 2012 | USD | 17.82 | 17.97 | 17.62 | 17.87 | 17.87 | +0.08 (+0.45%) | 60,904 |
| 18 Dec 2012 | USD | 17.83 | 17.83 | 17.61 | 17.7898 | 17.7898 | +0.03 (+0.17%) | 107,669 |
| 17 Dec 2012 | USD | 17.56 | 17.79 | 17.42 | 17.76 | 17.76 | +0.25 (+1.43%) | 95,111 |
| 14 Dec 2012 | USD | 17.45 | 17.6 | 17.39 | 17.51 | 17.51 | -0.03 (-0.17%) | 111,376 |
| 13 Dec 2012 | USD | 17.74 | 17.81 | 17.465 | 17.54 | 17.54 | -0.2 (-1.13%) | 35,631 |
