| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2012 | USD | 14 | 14.15 | 13.91 | 13.94 | 13.94 | -0.15 (-1.06%) | 199,612 |
| 5 Dec 2012 | USD | 13.78 | 14.3 | 13.63 | 14.09 | 14.09 | +0.36 (+2.62%) | 333,250 |
| 4 Dec 2012 | USD | 13.36 | 13.79 | 13.16 | 13.73 | 13.73 | +0.33 (+2.46%) | 181,520 |
| 3 Dec 2012 | USD | 13.61 | 13.9 | 13.4 | 13.4 | 13.4 | -0.38 (-2.76%) | 191,900 |
| 30 Nov 2012 | USD | 13.82 | 13.95 | 13.64 | 13.78 | 13.78 | +0.08 (+0.58%) | 150,739 |
| 29 Nov 2012 | USD | 14.05 | 14.18 | 13.69 | 13.7 | 13.7 | -0.35 (-2.49%) | 178,540 |
| 28 Nov 2012 | USD | 14.2 | 14.3 | 14.02 | 14.05 | 14.05 | -0.27 (-1.89%) | 244,767 |
| 27 Nov 2012 | USD | 14.9 | 14.9 | 14.27 | 14.32 | 14.32 | -0.58 (-3.89%) | 334,509 |
| 26 Nov 2012 | USD | 15.44 | 15.44 | 14.9 | 14.9 | 14.9 | -0.42 (-2.74%) | 267,580 |
| 23 Nov 2012 | USD | 15.43 | 15.47 | 15.26 | 15.32 | 15.32 | -0.11 (-0.71%) | 156,695 |
| 22 Nov 2012 | USD | 15.76 | 15.76 | 15.39 | 15.43 | 15.43 | -0.33 (-2.09%) | 117,792 |
| 21 Nov 2012 | USD | 15.68 | 15.78 | 15.3 | 15.76 | 15.76 | +0.21 (+1.35%) | 138,954 |
| 20 Nov 2012 | USD | 15.56 | 15.77 | 15.41 | 15.55 | 15.55 | 0.0 (0.0%) | 139,734 |
| 19 Nov 2012 | USD | 15.35 | 15.57 | 15.24 | 15.55 | 15.55 | +0.22 (+1.44%) | 119,330 |
| 16 Nov 2012 | USD | 15.28 | 15.44 | 15.13 | 15.33 | 15.33 | +0.04 (+0.26%) | 139,941 |
| 15 Nov 2012 | USD | 15.6 | 15.77 | 15.25 | 15.29 | 15.29 | -0.48 (-3.04%) | 316,777 |
| 14 Nov 2012 | USD | 16.18 | 16.2 | 15.5 | 15.77 | 15.77 | -0.25 (-1.56%) | 347,017 |
| 13 Nov 2012 | USD | 16.67 | 16.74 | 15.98 | 16.02 | 16.02 | -0.58 (-3.49%) | 356,148 |
| 12 Nov 2012 | USD | 16.48 | 16.79 | 16.48 | 16.6 | 16.6 | +0.04 (+0.24%) | 177,903 |
| 9 Nov 2012 | USD | 16.55 | 16.68 | 16.4 | 16.56 | 16.56 | -0.03 (-0.18%) | 204,103 |
| 8 Nov 2012 | USD | 16.79 | 17.07 | 16.53 | 16.59 | 16.59 | -0.25 (-1.48%) | 433,585 |
| 7 Nov 2012 | USD | 16.67 | 16.88 | 16.67 | 16.84 | 16.84 | +0.04 (+0.24%) | 257,982 |
| 6 Nov 2012 | USD | 16.88 | 16.9 | 16.42 | 16.8 | 16.8 | 0.0 (0.0%) | 283,644 |
| 5 Nov 2012 | USD | 17 | 17.25 | 16.71 | 16.8 | 16.8 | -0.2 (-1.18%) | 311,204 |
| 2 Nov 2012 | USD | 17.08 | 17.09 | 16.83 | 17 | 17 | -0.08 (-0.47%) | 321,372 |
| 1 Nov 2012 | USD | 16.65 | 17.25 | 16.65 | 17.08 | 17.08 | +0.35 (+2.09%) | 633,403 |
| 31 Oct 2012 | USD | 16.53 | 16.77 | 16.5 | 16.73 | 16.73 | +0.02 (+0.12%) | 298,205 |
| 30 Oct 2012 | USD | 16.74 | 17.11 | 16.6 | 16.71 | 16.71 | -0.03 (-0.18%) | 585,595 |
| 29 Oct 2012 | USD | 16.02 | 16.78 | 16.02 | 16.74 | 16.74 | +0.54 (+3.33%) | 759,855 |
| 26 Oct 2012 | USD | 16.18 | 16.43 | 15.81 | 16.2 | 16.2 | +0.03 (+0.19%) | 345,730 |
