| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | USD | 14.65 | 14.65 | 14.29 | 14.42 | 14.42 | -0.14 (-0.96%) | 51,317 |
| 6 Dec 2012 | USD | 14.22 | 14.81 | 14.22 | 14.56 | 14.56 | +0.18 (+1.25%) | 40,350 |
| 5 Dec 2012 | USD | 14.79 | 15.7099 | 14.25 | 14.38 | 14.38 | -0.72 (-4.77%) | 84,498 |
| 4 Dec 2012 | USD | 15.17 | 15.8 | 14.86 | 15.1 | 15.1 | -0.07 (-0.46%) | 51,085 |
| 3 Dec 2012 | USD | 15.08 | 15.295 | 14.87 | 15.17 | 15.17 | +0.14 (+0.93%) | 27,637 |
| 30 Nov 2012 | USD | 15.08 | 15.2 | 14.76 | 15.03 | 15.03 | -0.16 (-1.05%) | 56,742 |
| 29 Nov 2012 | USD | 15.22 | 15.44 | 15.09 | 15.19 | 15.19 | +0.12 (+0.80%) | 25,696 |
| 28 Nov 2012 | USD | 14.88 | 15.09 | 14.88 | 15.07 | 15.07 | +0.11 (+0.74%) | 26,805 |
| 27 Nov 2012 | USD | 14.67 | 15 | 14.56 | 14.96 | 14.96 | +0.32 (+2.19%) | 76,312 |
| 26 Nov 2012 | USD | 14.75 | 15.0208 | 14.56 | 14.64 | 14.64 | -0.1 (-0.68%) | 112,057 |
| 23 Nov 2012 | USD | 14.93 | 14.93 | 14.55 | 14.74 | 14.74 | -0.12 (-0.81%) | 120,433 |
| 22 Nov 2012 | USD | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 14.95 | 15 | 14.632 | 14.86 | 14.86 | -0.01 (-0.07%) | 19,689 |
| 20 Nov 2012 | USD | 15.03 | 15.06 | 13.85 | 14.87 | 14.87 | -0.23 (-1.52%) | 87,713 |
| 19 Nov 2012 | USD | 15.32 | 15.32 | 14.84 | 15.1 | 15.1 | -0.09 (-0.59%) | 66,662 |
| 16 Nov 2012 | USD | 14.09 | 15.46 | 14.09 | 15.19 | 15.19 | +1.05 (+7.43%) | 282,751 |
| 15 Nov 2012 | USD | 14.39 | 14.49 | 14 | 14.14 | 14.14 | -0.2 (-1.39%) | 62,022 |
| 14 Nov 2012 | USD | 14.15 | 14.745 | 14.1 | 14.34 | 14.34 | +0.22 (+1.56%) | 73,477 |
| 13 Nov 2012 | USD | 14.47 | 14.91 | 13.872 | 14.12 | 14.12 | -0.46 (-3.16%) | 162,872 |
| 12 Nov 2012 | USD | 15.08 | 15.69 | 14.45 | 14.58 | 14.58 | -0.41 (-2.74%) | 112,752 |
| 9 Nov 2012 | USD | 15.06 | 15.36 | 14.95 | 14.99 | 14.99 | -0.14 (-0.93%) | 40,589 |
| 8 Nov 2012 | USD | 15.29 | 15.32 | 15.11 | 15.13 | 15.13 | -0.11 (-0.72%) | 75,968 |
| 7 Nov 2012 | USD | 15.51 | 15.67 | 15.17 | 15.24 | 15.24 | -0.42 (-2.68%) | 74,309 |
| 6 Nov 2012 | USD | 15.89 | 16.11 | 15.54 | 15.66 | 15.66 | -0.14 (-0.89%) | 84,025 |
| 5 Nov 2012 | USD | 15.6 | 16.2 | 15.525 | 15.8 | 15.8 | +0.12 (+0.77%) | 64,593 |
| 2 Nov 2012 | USD | 16.01 | 16.63 | 15.59 | 15.68 | 15.68 | -0.33 (-2.06%) | 84,838 |
| 1 Nov 2012 | USD | 15.44 | 16.87 | 15.38 | 16.01 | 16.01 | +0.53 (+3.42%) | 329,753 |
| 31 Oct 2012 | USD | 15.9 | 15.9 | 15.43 | 15.48 | 15.48 | -0.36 (-2.27%) | 42,003 |
| 30 Oct 2012 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.0 (0.0%) | 0 |
