| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | USD | 15.72 | 15.88 | 15.4 | 15.78 | 15.78 | +0.12 (+0.77%) | 21,944 |
| 21 Dec 2012 | USD | 15.9 | 15.99 | 14.89 | 15.66 | 15.66 | -0.42 (-2.61%) | 639,273 |
| 20 Dec 2012 | USD | 16.64 | 16.64 | 16.04 | 16.08 | 16.08 | -0.51 (-3.07%) | 195,729 |
| 19 Dec 2012 | USD | 16.61 | 16.75 | 16.42 | 16.59 | 16.59 | +0.02 (+0.12%) | 272,477 |
| 18 Dec 2012 | USD | 16.54 | 16.79 | 16.51 | 16.57 | 16.57 | +0.08 (+0.49%) | 207,594 |
| 17 Dec 2012 | USD | 16.3 | 16.79 | 15.99 | 16.49 | 16.49 | +0.21 (+1.29%) | 262,982 |
| 14 Dec 2012 | USD | 15.97 | 16.64 | 15.705 | 16.28 | 16.28 | +0.23 (+1.43%) | 293,567 |
| 13 Dec 2012 | USD | 15.46 | 16.17 | 15.46 | 16.05 | 16.05 | +0.63 (+4.09%) | 272,438 |
| 12 Dec 2012 | USD | 15.05 | 15.54 | 15 | 15.42 | 15.42 | +0.44 (+2.94%) | 179,468 |
| 11 Dec 2012 | USD | 15.25 | 15.4051 | 14.81 | 14.98 | 14.98 | -0.11 (-0.73%) | 277,788 |
| 10 Dec 2012 | USD | 15.46 | 15.62 | 14.87 | 15.09 | 15.09 | -0.34 (-2.20%) | 603,792 |
| 7 Dec 2012 | USD | 15.44 | 15.51 | 15.28 | 15.43 | 15.43 | +0.09 (+0.59%) | 158,671 |
| 6 Dec 2012 | USD | 15.36 | 15.54 | 15.2 | 15.34 | 15.34 | -0.06 (-0.39%) | 254,884 |
| 5 Dec 2012 | USD | 15.55 | 15.73 | 15.36 | 15.4 | 15.4 | -0.05 (-0.32%) | 250,583 |
| 4 Dec 2012 | USD | 15.92 | 15.92 | 15.12 | 15.45 | 15.45 | -0.6 (-3.74%) | 1,060,690 |
| 3 Dec 2012 | USD | 15.81 | 16.5 | 15.8 | 16.05 | 16.05 | +0.22 (+1.39%) | 310,861 |
| 30 Nov 2012 | USD | 15.84 | 15.9 | 15.2401 | 15.83 | 15.83 | +0.05 (+0.32%) | 183,803 |
| 29 Nov 2012 | USD | 15.63 | 15.88 | 15.611 | 15.78 | 15.78 | +0.29 (+1.87%) | 82,054 |
| 28 Nov 2012 | USD | 15.48 | 15.8 | 15.11 | 15.49 | 15.49 | -0.07 (-0.45%) | 149,980 |
| 27 Nov 2012 | USD | 15.96 | 15.96 | 15.5 | 15.56 | 15.56 | -0.37 (-2.32%) | 128,043 |
| 26 Nov 2012 | USD | 15.54 | 16.08 | 15.52 | 15.93 | 15.93 | +0.38 (+2.44%) | 156,715 |
| 23 Nov 2012 | USD | 15.3 | 15.7 | 15.3 | 15.55 | 15.55 | +0.24 (+1.57%) | 35,579 |
| 22 Nov 2012 | USD | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 15.33 | 15.37 | 15.101 | 15.31 | 15.31 | -0.01 (-0.07%) | 74,842 |
| 20 Nov 2012 | USD | 15.26 | 15.47 | 14.99 | 15.32 | 15.32 | +0.03 (+0.20%) | 79,510 |
| 19 Nov 2012 | USD | 14.81 | 15.4 | 14.81 | 15.29 | 15.29 | +0.59 (+4.01%) | 113,213 |
| 16 Nov 2012 | USD | 14.65 | 14.81 | 14.11 | 14.7 | 14.7 | -0.07 (-0.47%) | 505,139 |
| 15 Nov 2012 | USD | 14.98 | 15.43 | 14.562 | 14.77 | 14.77 | -0.23 (-1.53%) | 173,251 |
| 14 Nov 2012 | USD | 15.18 | 15.24 | 15 | 15 | 15 | -0.2 (-1.32%) | 208,608 |
| 13 Nov 2012 | USD | 15.29 | 15.42 | 14.71 | 15.2 | 15.2 | -0.18 (-1.17%) | 246,274 |
