| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | USD | 15.78 | 16.02 | 15.75 | 16.02 | 16.02 | +0.23 (+1.46%) | 121,787 |
| 17 Dec 2012 | USD | 15.81 | 15.94 | 15.7 | 15.79 | 15.79 | 0.0 (0.0%) | 156,422 |
| 14 Dec 2012 | USD | 15.77 | 15.9401 | 15.76 | 15.79 | 15.79 | -0.01 (-0.06%) | 68,957 |
| 13 Dec 2012 | USD | 15.84 | 15.94 | 15.77 | 15.8 | 15.8 | -0.06 (-0.38%) | 172,887 |
| 12 Dec 2012 | USD | 15.88 | 15.92 | 15.82 | 15.86 | 15.86 | -0.14 (-0.88%) | 94,696 |
| 11 Dec 2012 | USD | 16 | 16.12 | 15.92 | 16 | 16 | +0.05 (+0.31%) | 89,354 |
| 10 Dec 2012 | USD | 16.06 | 16.08 | 15.92 | 15.95 | 15.95 | -0.21 (-1.30%) | 114,902 |
| 7 Dec 2012 | USD | 16.21 | 16.26 | 16 | 16.16 | 16.16 | -0.14 (-0.86%) | 76,201 |
| 6 Dec 2012 | USD | 15.98 | 16.3 | 15.88 | 16.3 | 16.3 | +0.26 (+1.62%) | 152,565 |
| 5 Dec 2012 | USD | 16.22 | 16.3 | 15.98 | 16.04 | 16.04 | -0.08 (-0.50%) | 166,762 |
| 4 Dec 2012 | USD | 16.4 | 16.605 | 16.12 | 16.12 | 16.12 | -0.32 (-1.95%) | 219,820 |
| 3 Dec 2012 | USD | 16.26 | 16.49 | 16.26 | 16.44 | 16.44 | +0.2 (+1.23%) | 111,466 |
| 30 Nov 2012 | USD | 16.24 | 16.3 | 16.16 | 16.24 | 16.24 | -0.03 (-0.18%) | 55,408 |
| 29 Nov 2012 | USD | 16.1 | 16.27 | 16.08 | 16.27 | 16.27 | +0.21 (+1.31%) | 71,362 |
| 28 Nov 2012 | USD | 15.9 | 16.1372 | 15.858 | 16.06 | 16.06 | +0.13 (+0.82%) | 102,399 |
| 27 Nov 2012 | USD | 16.04 | 16.08 | 15.845 | 15.93 | 15.93 | -0.15 (-0.93%) | 97,099 |
| 26 Nov 2012 | USD | 16.03 | 16.09 | 15.9846 | 16.08 | 16.08 | -0.03 (-0.19%) | 79,110 |
| 23 Nov 2012 | USD | 16 | 16.12 | 15.905 | 16.11 | 16.11 | +0.21 (+1.32%) | 28,141 |
| 22 Nov 2012 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 15.69 | 15.9 | 15.5 | 15.9 | 15.9 | +0.38 (+2.45%) | 81,469 |
| 20 Nov 2012 | USD | 15.54 | 15.6178 | 15.37 | 15.52 | 15.52 | +0.02 (+0.13%) | 132,070 |
| 19 Nov 2012 | USD | 15.4 | 15.6 | 15.37 | 15.5 | 15.5 | +0.25 (+1.64%) | 135,812 |
| 16 Nov 2012 | USD | 14.9 | 15.36 | 14.9 | 15.25 | 15.25 | +0.28 (+1.87%) | 115,346 |
| 15 Nov 2012 | USD | 15.19 | 15.27 | 14.84 | 14.97 | 14.97 | -0.3 (-1.96%) | 220,471 |
| 14 Nov 2012 | USD | 15.67 | 15.67 | 15.15 | 15.27 | 15.27 | -0.42 (-2.68%) | 176,929 |
| 13 Nov 2012 | USD | 15.81 | 15.88 | 15.65 | 15.69 | 15.69 | -0.34 (-2.12%) | 91,575 |
| 12 Nov 2012 | USD | 15.97 | 16.07 | 15.93 | 16.03 | 16.03 | +0.01 (+0.06%) | 122,454 |
| 9 Nov 2012 | USD | 16.26 | 16.26 | 15.92 | 16.02 | 16.02 | -0.28 (-1.72%) | 106,358 |
| 8 Nov 2012 | USD | 16.48 | 16.5 | 16.23 | 16.3 | 16.3 | -0.11 (-0.67%) | 109,076 |
| 7 Nov 2012 | USD | 16.6 | 16.62 | 16.3 | 16.41 | 16.41 | -0.08 (-0.49%) | 83,462 |
