| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | USD | 18.95 | 19.02 | 18.92 | 19.02 | 19.02 | +0.31 (+1.66%) | 1,596 |
| 14 Dec 2012 | USD | 18.75 | 18.75 | 18.58 | 18.71 | 18.71 | +0.63 (+3.48%) | 4,227 |
| 13 Dec 2012 | USD | 18.23 | 18.39 | 18.08 | 18.08 | 18.08 | -0.2 (-1.09%) | 4,877 |
| 12 Dec 2012 | USD | 18.45 | 18.5 | 18.2 | 18.28 | 18.28 | +0.3 (+1.67%) | 1,880 |
| 11 Dec 2012 | USD | 17.91 | 18.19 | 17.91 | 17.98 | 17.98 | -0.48 (-2.60%) | 3,879 |
| 10 Dec 2012 | USD | 18.43 | 18.5 | 18.43 | 18.46 | 18.46 | +0.43 (+2.38%) | 5,684 |
| 7 Dec 2012 | USD | 18.04 | 18.05 | 18.01 | 18.03 | 18.03 | +0.45 (+2.56%) | 1,867 |
| 6 Dec 2012 | USD | 17.7 | 17.7 | 17.58 | 17.58 | 17.58 | +0.02 (+0.11%) | 415 |
| 5 Dec 2012 | USD | 17.6 | 17.7 | 17.56 | 17.56 | 17.56 | +0.92 (+5.53%) | 7,401 |
| 4 Dec 2012 | USD | 16.87 | 16.87 | 16.64 | 16.64 | 16.64 | +0.27 (+1.65%) | 1,716 |
| 3 Dec 2012 | USD | 16.37 | 16.55 | 16.37 | 16.37 | 16.37 | -0.09 (-0.55%) | 2,625 |
| 30 Nov 2012 | USD | 16.5 | 16.5 | 16.43 | 16.46 | 16.46 | +0.41 (+2.55%) | 2,994 |
| 29 Nov 2012 | USD | 16.02 | 16.05 | 16 | 16.05 | 16.05 | -0.26 (-1.59%) | 3,869 |
| 28 Nov 2012 | USD | 16.15 | 16.4 | 16.15 | 16.31 | 16.31 | +0.26 (+1.62%) | 3,131 |
| 27 Nov 2012 | USD | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.46 (-2.79%) | 876 |
| 26 Nov 2012 | USD | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.0 (0.0%) | 0 |
| 23 Nov 2012 | USD | 16.47 | 16.7 | 16.47 | 16.51 | 16.51 | +0.28 (+1.73%) | 2,530 |
| 22 Nov 2012 | USD | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 16.1 | 16.46 | 16.1 | 16.23 | 16.23 | +0.23 (+1.44%) | 2,097 |
| 20 Nov 2012 | USD | 15.85 | 16 | 15.85 | 16 | 16 | -0.17 (-1.05%) | 3,532 |
| 19 Nov 2012 | USD | 16.08 | 16.45 | 16.08 | 16.17 | 16.17 | +0.49 (+3.12%) | 3,222 |
| 16 Nov 2012 | USD | 16.05 | 16.05 | 15.68 | 15.68 | 15.68 | -0.47 (-2.91%) | 1,838 |
| 15 Nov 2012 | USD | 16.2 | 16.2 | 15.8 | 16.15 | 16.15 | +0.4 (+2.54%) | 1,612 |
| 14 Nov 2012 | USD | 15.88 | 15.95 | 15.75 | 15.75 | 15.75 | -0.43 (-2.66%) | 2,312 |
| 13 Nov 2012 | USD | 15.98 | 16.18 | 15.98 | 16.18 | 16.18 | -0.22 (-1.34%) | 9,455 |
| 12 Nov 2012 | USD | 16.4 | 16.45 | 16.4 | 16.4 | 16.4 | -0.44 (-2.61%) | 2,435 |
| 9 Nov 2012 | USD | 16.74 | 17 | 16.74 | 16.84 | 16.84 | -0.16 (-0.94%) | 8,049 |
| 8 Nov 2012 | USD | 17.15 | 17.15 | 17 | 17 | 17 | -0.45 (-2.58%) | 3,538 |
| 7 Nov 2012 | USD | 17.52 | 17.52 | 17.35 | 17.45 | 17.45 | -0.62 (-3.43%) | 3,785 |
| 6 Nov 2012 | USD | 17.94 | 18.24 | 17.94 | 18.07 | 18.07 | -0.15 (-0.82%) | 3,709 |
