| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 14.83 | 14.87 | 14.77 | 14.78 | 14.78 | +0.02 (+0.14%) | 375,675 |
| 18 Dec 2012 | USD | 14.65 | 14.76 | 14.595 | 14.76 | 14.76 | -0.05 (-0.34%) | 196,216 |
| 17 Dec 2012 | USD | 14.78 | 14.84 | 14.75 | 14.81 | 14.81 | +0.09 (+0.61%) | 143,319 |
| 14 Dec 2012 | USD | 14.65 | 14.77 | 14.64 | 14.72 | 14.72 | +0.2 (+1.38%) | 637,332 |
| 13 Dec 2012 | USD | 14.55 | 14.567 | 14.44 | 14.52 | 14.52 | -0.01 (-0.07%) | 528,702 |
| 12 Dec 2012 | USD | 14.57 | 14.62 | 14.5 | 14.53 | 14.53 | 0.0 (0.0%) | 135,548 |
| 11 Dec 2012 | USD | 14.5 | 14.6 | 14.48 | 14.53 | 14.53 | +0.01 (+0.07%) | 174,644 |
| 10 Dec 2012 | USD | 14.41 | 14.63 | 14.4 | 14.52 | 14.52 | +0.21 (+1.47%) | 239,494 |
| 7 Dec 2012 | USD | 14.37 | 14.39 | 14.2701 | 14.31 | 14.31 | -0.01 (-0.07%) | 64,729 |
| 6 Dec 2012 | USD | 14.4 | 14.4 | 14.26 | 14.32 | 14.32 | -0.001 (-0.01%) | 239,416 |
| 5 Dec 2012 | USD | 14.33 | 14.45 | 14.2915 | 14.321 | 14.321 | +0.201 (+1.42%) | 115,178 |
| 4 Dec 2012 | USD | 14.14 | 14.2 | 14.1 | 14.12 | 14.12 | -0.04 (-0.28%) | 318,537 |
| 3 Dec 2012 | USD | 14.23 | 14.23 | 14.12 | 14.16 | 14.16 | -0.12 (-0.84%) | 79,815 |
| 30 Nov 2012 | USD | 14.27 | 14.3004 | 14.2 | 14.28 | 14.28 | 0.0 (0.0%) | 43,765 |
| 29 Nov 2012 | USD | 14.36 | 14.37 | 14.2186 | 14.28 | 14.28 | +0.08 (+0.56%) | 201,622 |
| 28 Nov 2012 | USD | 14.12 | 14.23 | 14 | 14.2 | 14.2 | +0.02 (+0.14%) | 31,777 |
| 27 Nov 2012 | USD | 14.26 | 14.26 | 14.15 | 14.18 | 14.18 | -0.08 (-0.56%) | 60,160 |
| 26 Nov 2012 | USD | 14.25 | 14.3 | 14.18 | 14.26 | 14.26 | +0.07 (+0.49%) | 251,134 |
| 23 Nov 2012 | USD | 14.13 | 14.23 | 14.11 | 14.19 | 14.19 | +0.24 (+1.72%) | 92,781 |
| 22 Nov 2012 | USD | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 13.85 | 13.95 | 13.81 | 13.95 | 13.95 | +0.07 (+0.50%) | 143,149 |
| 20 Nov 2012 | USD | 13.83 | 13.89 | 13.681 | 13.88 | 13.88 | -0.14 (-1.00%) | 196,154 |
| 19 Nov 2012 | USD | 13.93 | 14.03 | 13.9 | 14.02 | 14.02 | +0.188 (+1.36%) | 283,980 |
| 16 Nov 2012 | USD | 13.93 | 13.93 | 13.75 | 13.8319 | 13.8319 | -0.068 (-0.49%) | 40,971 |
| 15 Nov 2012 | USD | 13.9 | 13.94 | 13.77 | 13.9 | 13.9 | +0.04 (+0.29%) | 251,373 |
| 14 Nov 2012 | USD | 14.08 | 14.08 | 13.76 | 13.86 | 13.86 | -0.26 (-1.84%) | 273,190 |
| 13 Nov 2012 | USD | 14.04 | 14.16 | 14.03 | 14.12 | 14.12 | -0.06 (-0.42%) | 86,918 |
| 12 Nov 2012 | USD | 14.14 | 14.21 | 14.09 | 14.18 | 14.18 | +0.07 (+0.50%) | 117,378 |
| 9 Nov 2012 | USD | 14 | 14.21 | 14 | 14.11 | 14.11 | +0.029 (+0.21%) | 67,091 |
| 8 Nov 2012 | USD | 14.24 | 14.36 | 14.02 | 14.0806 | 14.0806 | -0.259 (-1.81%) | 110,149 |
