| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2013 | USD | 22.42 | 22.83 | 21.71 | 22.13 | 22.13 | -0.47 (-2.08%) | 737,604 |
| 28 Jan 2013 | USD | 21.85 | 22.98 | 21.8 | 22.6 | 22.6 | +1.04 (+4.82%) | 809,585 |
| 25 Jan 2013 | USD | 20.8 | 21.57 | 20.75 | 21.56 | 21.56 | +0.81 (+3.90%) | 705,880 |
| 24 Jan 2013 | USD | 20.91 | 21.43 | 20.62 | 20.75 | 20.75 | -0.16 (-0.77%) | 325,993 |
| 23 Jan 2013 | USD | 21.26 | 21.3 | 20.84 | 20.91 | 20.91 | -0.42 (-1.97%) | 252,701 |
| 22 Jan 2013 | USD | 21.18 | 21.52 | 20.6 | 21.33 | 21.33 | +0.15 (+0.71%) | 313,434 |
| 21 Jan 2013 | USD | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.0 (0.0%) | 0 |
| 18 Jan 2013 | USD | 21.3 | 21.42 | 20.97 | 21.18 | 21.18 | -0.17 (-0.80%) | 205,066 |
| 17 Jan 2013 | USD | 21.12 | 21.5192 | 20.78 | 21.35 | 21.35 | +0.29 (+1.38%) | 371,692 |
| 16 Jan 2013 | USD | 20.94 | 21.4 | 20.43 | 21.06 | 21.06 | +0.12 (+0.57%) | 402,805 |
| 15 Jan 2013 | USD | 20.16 | 21.42 | 19.87 | 20.94 | 20.94 | +0.75 (+3.71%) | 561,239 |
| 14 Jan 2013 | USD | 20.2 | 20.28 | 19.13 | 20.19 | 20.19 | -0.03 (-0.15%) | 523,336 |
| 11 Jan 2013 | USD | 20.31 | 20.6 | 19.86 | 20.22 | 20.22 | -0.02 (-0.10%) | 356,027 |
| 10 Jan 2013 | USD | 20.39 | 20.42 | 19.87 | 20.24 | 20.24 | -0.18 (-0.88%) | 390,550 |
| 9 Jan 2013 | USD | 21.23 | 21.32 | 20.39 | 20.42 | 20.42 | -0.7 (-3.31%) | 436,768 |
| 8 Jan 2013 | USD | 20.93 | 21.28 | 20.64 | 21.12 | 21.12 | +0.141 (+0.67%) | 342,558 |
| 7 Jan 2013 | USD | 21.53 | 21.63 | 20.84 | 20.9794 | 20.9794 | -0.501 (-2.33%) | 516,892 |
| 4 Jan 2013 | USD | 21.35 | 21.91 | 21.01 | 21.48 | 21.48 | +0.26 (+1.23%) | 544,670 |
| 3 Jan 2013 | USD | 20.27 | 21.566 | 20.13 | 21.22 | 21.22 | +1.72 (+8.82%) | 963,310 |
| 2 Jan 2013 | USD | 19.75 | 19.88 | 19 | 19.5 | 19.5 | +0.09 (+0.46%) | 917,499 |
| 1 Jan 2013 | USD | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.0 (0.0%) | 0 |
| 31 Dec 2012 | USD | 18.75 | 19.5 | 18.6713 | 19.41 | 19.41 | +0.75 (+4.02%) | 480,741 |
| 28 Dec 2012 | USD | 18.45 | 18.87 | 18.3 | 18.66 | 18.66 | +0.1 (+0.54%) | 311,680 |
| 27 Dec 2012 | USD | 18.58 | 18.7791 | 17.93 | 18.56 | 18.56 | +0.03 (+0.16%) | 267,718 |
| 26 Dec 2012 | USD | 19.45 | 19.49 | 18.43 | 18.53 | 18.53 | -0.87 (-4.48%) | 331,668 |
| 25 Dec 2012 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 19.26 | 19.8325 | 19.21 | 19.4 | 19.4 | +0.12 (+0.62%) | 151,790 |
| 21 Dec 2012 | USD | 19.59 | 19.69 | 19.27 | 19.28 | 19.28 | -0.56 (-2.82%) | 866,017 |
| 20 Dec 2012 | USD | 20.2 | 20.41 | 19.59 | 19.84 | 19.84 | -0.39 (-1.93%) | 360,226 |
| 19 Dec 2012 | USD | 20.26 | 20.4 | 19.93 | 20.23 | 20.23 | +0.37 (+1.86%) | 611,817 |
