| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 13.61 | 13.79 | 13.61 | 13.63 | 13.63 | -0.12 (-0.87%) | 52,153 |
| 11 Dec 2012 | USD | 14.12 | 14.12 | 13.72 | 13.75 | 13.75 | -0.21 (-1.50%) | 180,360 |
| 10 Dec 2012 | USD | 13.93 | 13.99 | 13.7637 | 13.96 | 13.96 | +0.09 (+0.65%) | 79,609 |
| 7 Dec 2012 | USD | 13.95 | 13.99 | 13.84 | 13.87 | 13.87 | -0.15 (-1.07%) | 76,497 |
| 6 Dec 2012 | USD | 13.77 | 14.02 | 13.77 | 14.02 | 14.02 | +0.19 (+1.37%) | 158,284 |
| 5 Dec 2012 | USD | 13.67 | 13.87 | 13.58 | 13.83 | 13.83 | +0.14 (+1.02%) | 150,709 |
| 4 Dec 2012 | USD | 13.73 | 13.91 | 13.64 | 13.69 | 13.69 | -0.16 (-1.16%) | 205,564 |
| 3 Dec 2012 | USD | 13.8 | 13.85 | 13.7 | 13.85 | 13.85 | +0.08 (+0.58%) | 121,581 |
| 30 Nov 2012 | USD | 13.71 | 13.77 | 13.66 | 13.77 | 13.77 | +0.03 (+0.22%) | 40,313 |
| 29 Nov 2012 | USD | 13.73 | 13.87 | 13.68 | 13.74 | 13.74 | +0.03 (+0.22%) | 78,437 |
| 28 Nov 2012 | USD | 13.69 | 13.72 | 13.62 | 13.71 | 13.71 | 0.0 (0.0%) | 71,341 |
| 27 Nov 2012 | USD | 13.63 | 13.73 | 13.61 | 13.71 | 13.71 | +0.04 (+0.29%) | 104,268 |
| 26 Nov 2012 | USD | 13.68 | 13.7 | 13.52 | 13.67 | 13.67 | -0.01 (-0.07%) | 66,973 |
| 23 Nov 2012 | USD | 13.74 | 13.74 | 13.66 | 13.68 | 13.68 | +0.03 (+0.22%) | 26,642 |
| 22 Nov 2012 | USD | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 13.7 | 13.74 | 13.6 | 13.65 | 13.65 | +0.07 (+0.52%) | 44,979 |
| 20 Nov 2012 | USD | 13.65 | 13.6697 | 13.54 | 13.58 | 13.58 | -0.1 (-0.73%) | 91,570 |
| 19 Nov 2012 | USD | 13.49 | 13.74 | 13.49 | 13.68 | 13.68 | +0.22 (+1.63%) | 107,505 |
| 16 Nov 2012 | USD | 12.9 | 13.5 | 12.9 | 13.46 | 13.46 | +0.53 (+4.10%) | 114,781 |
| 15 Nov 2012 | USD | 12.67 | 12.95 | 12.57 | 12.93 | 12.93 | 0.0 (0.0%) | 463,179 |
| 14 Nov 2012 | USD | 13.5 | 13.5 | 12.87 | 12.93 | 12.93 | -0.49 (-3.65%) | 328,143 |
| 13 Nov 2012 | USD | 13.6 | 13.65 | 13.4 | 13.42 | 13.42 | -0.15 (-1.11%) | 167,793 |
| 12 Nov 2012 | USD | 13.68 | 13.7 | 13.56 | 13.57 | 13.57 | -0.16 (-1.17%) | 80,381 |
| 9 Nov 2012 | USD | 13.82 | 13.83 | 13.61 | 13.73 | 13.73 | -0.09 (-0.65%) | 94,536 |
| 8 Nov 2012 | USD | 13.77 | 13.85 | 13.76 | 13.82 | 13.82 | +0.1 (+0.73%) | 88,754 |
| 7 Nov 2012 | USD | 13.64 | 13.72 | 13.62 | 13.72 | 13.72 | +0.04 (+0.29%) | 70,142 |
| 6 Nov 2012 | USD | 13.64 | 13.72 | 13.64 | 13.68 | 13.68 | 0.0 (0.0%) | 61,286 |
| 5 Nov 2012 | USD | 13.72 | 13.76 | 13.6 | 13.68 | 13.68 | -0.08 (-0.58%) | 83,557 |
| 2 Nov 2012 | USD | 13.85 | 13.85 | 13.6808 | 13.76 | 13.76 | -0.04 (-0.29%) | 60,757 |
| 1 Nov 2012 | USD | 13.82 | 13.86 | 13.72 | 13.8 | 13.8 | +0.1 (+0.73%) | 67,998 |
