| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2012 | USD | 17.25 | 17.26 | 16.59 | 17 | 17 | -0.25 (-1.45%) | 682,803 |
| 5 Dec 2012 | USD | 17.67 | 17.68 | 17.18 | 17.25 | 17.25 | -0.51 (-2.87%) | 856,160 |
| 4 Dec 2012 | USD | 17.84 | 17.99 | 17.6401 | 17.76 | 17.76 | -0.15 (-0.84%) | 94,068 |
| 3 Dec 2012 | USD | 17.65 | 17.99 | 17.62 | 17.91 | 17.91 | +0.33 (+1.88%) | 216,177 |
| 30 Nov 2012 | USD | 17.93 | 18 | 17.5 | 17.58 | 17.58 | -0.36 (-2.01%) | 241,739 |
| 29 Nov 2012 | USD | 18.03 | 18.1 | 17.87 | 17.94 | 17.94 | -0.02 (-0.11%) | 262,788 |
| 28 Nov 2012 | USD | 17.93 | 18.1 | 17.82 | 17.96 | 17.96 | -0.12 (-0.66%) | 295,302 |
| 27 Nov 2012 | USD | 18.03 | 18.1855 | 17.93 | 18.08 | 18.08 | -0.06 (-0.33%) | 480,595 |
| 26 Nov 2012 | USD | 18.1 | 18.25 | 17.96 | 18.14 | 18.14 | -0.1 (-0.55%) | 816,748 |
| 23 Nov 2012 | USD | 18 | 18.29 | 17.88 | 18.24 | 18.24 | +0.25 (+1.39%) | 222,071 |
| 22 Nov 2012 | USD | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 17.28 | 17.99 | 17.09 | 17.99 | 17.99 | +0.91 (+5.33%) | 958,557 |
| 20 Nov 2012 | USD | 16.6 | 17.29 | 16.43 | 17.08 | 17.08 | +0.45 (+2.71%) | 263,250 |
| 19 Nov 2012 | USD | 16.01 | 16.75 | 16 | 16.63 | 16.63 | +0.66 (+4.13%) | 264,856 |
| 16 Nov 2012 | USD | 15.9 | 15.99 | 15.68 | 15.97 | 15.97 | +0.11 (+0.69%) | 208,341 |
| 15 Nov 2012 | USD | 16.39 | 16.61 | 15.75 | 15.86 | 15.86 | -0.64 (-3.88%) | 385,799 |
| 14 Nov 2012 | USD | 16.53 | 16.78 | 16.16 | 16.5 | 16.5 | -0.1 (-0.60%) | 394,202 |
| 13 Nov 2012 | USD | 16.48 | 16.88 | 16.26 | 16.6 | 16.6 | +0.17 (+1.03%) | 501,434 |
| 12 Nov 2012 | USD | 16.07 | 16.47 | 15.88 | 16.43 | 16.43 | +0.37 (+2.30%) | 549,583 |
| 9 Nov 2012 | USD | 15.96 | 16.16 | 15.89 | 16.06 | 16.06 | +0.03 (+0.19%) | 212,842 |
| 8 Nov 2012 | USD | 16.23 | 16.5 | 16 | 16.03 | 16.03 | -0.23 (-1.41%) | 428,976 |
| 7 Nov 2012 | USD | 16.46 | 16.526 | 16.2 | 16.26 | 16.26 | -0.4 (-2.40%) | 186,795 |
| 6 Nov 2012 | USD | 16.63 | 16.68 | 16.48 | 16.66 | 16.66 | +0.1 (+0.60%) | 424,184 |
| 5 Nov 2012 | USD | 16.53 | 16.67 | 16.35 | 16.56 | 16.56 | +0.01 (+0.06%) | 188,579 |
| 2 Nov 2012 | USD | 16.53 | 16.88 | 16.44 | 16.55 | 16.55 | +0.1 (+0.61%) | 278,842 |
| 1 Nov 2012 | USD | 16.47 | 16.79 | 16.29 | 16.45 | 16.45 | -0.37 (-2.20%) | 291,457 |
| 31 Oct 2012 | USD | 16.93 | 17.28 | 16.77 | 16.82 | 16.82 | +0.05 (+0.30%) | 398,658 |
| 30 Oct 2012 | USD | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 16.92 | 17.2 | 16.63 | 16.77 | 16.77 | +0.08 (+0.48%) | 391,616 |
