| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2013 | USD | 17.75 | 18.09 | 17.56 | 18.09 | 18.09 | +0.35 (+1.97%) | 370,119 |
| 28 Jan 2013 | USD | 17.83 | 17.9398 | 17.65 | 17.74 | 17.74 | -0.03 (-0.17%) | 224,928 |
| 25 Jan 2013 | USD | 17.84 | 18 | 17.66 | 17.77 | 17.77 | +0.06 (+0.34%) | 172,169 |
| 24 Jan 2013 | USD | 17.64 | 17.978 | 17.48 | 17.71 | 17.71 | +0.04 (+0.23%) | 210,841 |
| 23 Jan 2013 | USD | 17.43 | 17.67 | 17.42 | 17.67 | 17.67 | +0.27 (+1.55%) | 266,711 |
| 22 Jan 2013 | USD | 17.18 | 17.42 | 17.06 | 17.4 | 17.4 | +0.17 (+0.99%) | 155,080 |
| 21 Jan 2013 | USD | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.0 (0.0%) | 0 |
| 18 Jan 2013 | USD | 17.06 | 17.33 | 16.95 | 17.23 | 17.23 | +0.11 (+0.64%) | 185,229 |
| 17 Jan 2013 | USD | 16.78 | 17.27 | 16.78 | 17.12 | 17.12 | +0.36 (+2.15%) | 345,428 |
| 16 Jan 2013 | USD | 16.61 | 16.87 | 16.49 | 16.76 | 16.76 | +0.14 (+0.84%) | 251,495 |
| 15 Jan 2013 | USD | 16.69 | 16.78 | 16.46 | 16.62 | 16.62 | -0.22 (-1.31%) | 147,542 |
| 14 Jan 2013 | USD | 16.67 | 16.89 | 16.6 | 16.84 | 16.84 | +0.07 (+0.42%) | 122,486 |
| 11 Jan 2013 | USD | 16.78 | 16.93 | 16.53 | 16.77 | 16.77 | +0.02 (+0.12%) | 150,013 |
| 10 Jan 2013 | USD | 16.86 | 17.09 | 16.63 | 16.75 | 16.75 | 0.0 (0.0%) | 95,537 |
| 9 Jan 2013 | USD | 16.9 | 17.0964 | 16.64 | 16.75 | 16.75 | -0.07 (-0.42%) | 134,270 |
| 8 Jan 2013 | USD | 16.95 | 17.11 | 16.76 | 16.82 | 16.82 | -0.19 (-1.12%) | 153,245 |
| 7 Jan 2013 | USD | 16.8 | 17.06 | 16.79 | 17.01 | 17.01 | +0.05 (+0.29%) | 140,720 |
| 4 Jan 2013 | USD | 17.25 | 17.25 | 16.9 | 16.96 | 16.96 | -0.19 (-1.11%) | 190,193 |
| 3 Jan 2013 | USD | 17.2 | 17.5 | 17.1 | 17.15 | 17.15 | -0.04 (-0.23%) | 233,475 |
| 2 Jan 2013 | USD | 16.66 | 17.36 | 16.45 | 17.19 | 17.19 | +0.74 (+4.50%) | 471,133 |
| 1 Jan 2013 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 15.92 | 16.45 | 15.65 | 16.45 | 16.45 | +0.43 (+2.68%) | 234,447 |
| 28 Dec 2012 | USD | 16.15 | 16.22 | 15.97 | 16.02 | 16.02 | -0.23 (-1.42%) | 110,319 |
| 27 Dec 2012 | USD | 16.27 | 16.33 | 16.045 | 16.25 | 16.25 | +0.03 (+0.18%) | 120,675 |
| 26 Dec 2012 | USD | 16.4 | 16.5 | 16.15 | 16.22 | 16.22 | -0.17 (-1.04%) | 116,512 |
| 25 Dec 2012 | USD | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 16.44 | 16.45 | 16.15 | 16.39 | 16.39 | -0.08 (-0.49%) | 87,676 |
| 21 Dec 2012 | USD | 16.3 | 16.56 | 16.03 | 16.47 | 16.47 | -0.04 (-0.24%) | 887,911 |
| 20 Dec 2012 | USD | 16.22 | 16.53 | 16.15 | 16.51 | 16.51 | +0.26 (+1.60%) | 260,256 |
| 19 Dec 2012 | USD | 16.13 | 16.42 | 16.13 | 16.25 | 16.25 | +0.12 (+0.74%) | 286,110 |
