| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 12.89 | 13.21 | 12.89 | 13.14 | 13.14 | +0.15 (+1.15%) | 236,133 |
| 18 Dec 2012 | USD | 12.77 | 13.04 | 12.74 | 12.99 | 12.99 | +0.12 (+0.93%) | 226,027 |
| 17 Dec 2012 | USD | 12.45 | 12.89 | 12.45 | 12.87 | 12.87 | -0.01 (-0.08%) | 353,616 |
| 14 Dec 2012 | USD | 12.65 | 12.95 | 12.62 | 12.88 | 12.88 | +0.17 (+1.34%) | 355,328 |
| 13 Dec 2012 | USD | 12.89 | 13.05 | 12.54 | 12.71 | 12.71 | -0.38 (-2.90%) | 463,686 |
| 12 Dec 2012 | USD | 13.02 | 13.15 | 12.9 | 13.09 | 13.09 | -0.06 (-0.46%) | 679,554 |
| 11 Dec 2012 | USD | 12.97 | 13.19 | 12.93 | 13.15 | 13.15 | +0.11 (+0.84%) | 223,132 |
| 10 Dec 2012 | USD | 13.06 | 13.13 | 12.88 | 13.04 | 13.04 | -0.31 (-2.32%) | 341,172 |
| 7 Dec 2012 | USD | 12.95 | 13.38 | 12.9 | 13.35 | 13.35 | +0.67 (+5.28%) | 403,250 |
| 6 Dec 2012 | USD | 12.55 | 12.74 | 12.55 | 12.68 | 12.68 | -0.33 (-2.54%) | 394,645 |
| 5 Dec 2012 | USD | 12.66 | 13.03 | 12.58 | 13.01 | 13.01 | 0.0 (0.0%) | 408,786 |
| 4 Dec 2012 | USD | 13.12 | 13.18 | 12.72 | 13.01 | 13.01 | -0.04 (-0.31%) | 235,471 |
| 3 Dec 2012 | USD | 13.23 | 13.28 | 12.92 | 13.05 | 13.05 | +0.03 (+0.23%) | 180,906 |
| 30 Nov 2012 | USD | 13.02 | 13.07 | 12.79 | 13.02 | 13.02 | -0.24 (-1.81%) | 270,741 |
| 29 Nov 2012 | USD | 13.05 | 13.41 | 13.03 | 13.26 | 13.26 | +0.26 (+2%) | 205,267 |
| 28 Nov 2012 | USD | 12.67 | 13.16 | 12.55 | 13 | 13 | +0.21 (+1.64%) | 220,018 |
| 27 Nov 2012 | USD | 13.34 | 13.52 | 12.75 | 12.79 | 12.79 | -0.51 (-3.83%) | 227,725 |
| 26 Nov 2012 | USD | 13.25 | 13.41 | 13.17 | 13.3 | 13.3 | -0.12 (-0.89%) | 103,742 |
| 23 Nov 2012 | USD | 13.25 | 13.42 | 13.09 | 13.42 | 13.42 | +0.91 (+7.27%) | 193,518 |
| 22 Nov 2012 | USD | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 12.53 | 12.62 | 12.26 | 12.51 | 12.51 | -0.55 (-4.21%) | 387,184 |
| 20 Nov 2012 | USD | 12.53 | 13.26 | 12.53 | 13.06 | 13.06 | +0.36 (+2.83%) | 189,783 |
| 19 Nov 2012 | USD | 12.62 | 12.75 | 12.48 | 12.7 | 12.7 | +0.27 (+2.17%) | 191,136 |
| 16 Nov 2012 | USD | 12.42 | 12.68 | 12.25 | 12.43 | 12.43 | -0.32 (-2.51%) | 276,722 |
| 15 Nov 2012 | USD | 12.83 | 13.07 | 12.51 | 12.75 | 12.75 | -0.22 (-1.70%) | 341,721 |
| 14 Nov 2012 | USD | 13.31 | 13.34 | 12.88 | 12.97 | 12.97 | -0.49 (-3.64%) | 211,850 |
| 13 Nov 2012 | USD | 13.43 | 13.63 | 13.26 | 13.46 | 13.46 | -0.03 (-0.22%) | 231,734 |
| 12 Nov 2012 | USD | 13.5 | 13.61 | 13.32 | 13.49 | 13.49 | -0.03 (-0.22%) | 174,530 |
| 9 Nov 2012 | USD | 13.74 | 13.97 | 13.49 | 13.52 | 13.52 | -0.55 (-3.91%) | 346,950 |
| 8 Nov 2012 | USD | 14.41 | 14.65 | 13.96 | 14.07 | 14.07 | -0.29 (-2.02%) | 320,250 |
