| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | USD | 15.64 | 15.94 | 15.61 | 15.8 | 15.8 | +0.13 (+0.83%) | 610,620 |
| 14 Dec 2012 | USD | 15.66 | 15.7 | 15.51 | 15.67 | 15.67 | 0.0 (0.0%) | 452,064 |
| 13 Dec 2012 | USD | 15.54 | 15.68 | 15.52 | 15.67 | 15.67 | +0.08 (+0.51%) | 599,471 |
| 12 Dec 2012 | USD | 15.54 | 15.6 | 15.39 | 15.59 | 15.59 | -0.01 (-0.06%) | 550,260 |
| 11 Dec 2012 | USD | 15.67 | 15.67 | 15.45 | 15.6 | 15.6 | -0.07 (-0.45%) | 454,007 |
| 10 Dec 2012 | USD | 15.48 | 15.7 | 15.48 | 15.67 | 15.67 | +0.15 (+0.97%) | 483,060 |
| 7 Dec 2012 | USD | 15.35 | 15.54 | 15.32 | 15.52 | 15.52 | +0.17 (+1.11%) | 350,037 |
| 6 Dec 2012 | USD | 15.27 | 15.45 | 15.2 | 15.35 | 15.35 | +0.1 (+0.66%) | 426,443 |
| 5 Dec 2012 | USD | 15.39 | 15.39 | 15.1 | 15.25 | 15.25 | -0.14 (-0.91%) | 682,269 |
| 4 Dec 2012 | USD | 15.18 | 15.4 | 15.15 | 15.39 | 15.39 | +0.19 (+1.25%) | 445,432 |
| 3 Dec 2012 | USD | 15.1 | 15.24 | 15.04 | 15.2 | 15.2 | +0.07 (+0.46%) | 542,423 |
| 30 Nov 2012 | USD | 15.03 | 15.13 | 14.8 | 15.13 | 15.13 | +0.04 (+0.27%) | 680,533 |
| 29 Nov 2012 | USD | 15 | 15.14 | 14.78 | 15.09 | 15.09 | -0.07 (-0.46%) | 886,600 |
| 28 Nov 2012 | USD | 14.94 | 15.16 | 14.77 | 15.16 | 15.16 | +0.11 (+0.73%) | 742,132 |
| 27 Nov 2012 | USD | 14.73 | 15.11 | 14.69 | 15.05 | 15.05 | +0.18 (+1.21%) | 1,390,474 |
| 26 Nov 2012 | USD | 14.54 | 14.87 | 14.54 | 14.87 | 14.87 | +0.23 (+1.57%) | 448,495 |
| 23 Nov 2012 | USD | 14.5 | 14.74 | 14.39 | 14.64 | 14.64 | +0.14 (+0.97%) | 279,803 |
| 22 Nov 2012 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 14.5 | 14.52 | 14.2 | 14.5 | 14.5 | 0.0 (0.0%) | 782,664 |
| 20 Nov 2012 | USD | 14.45 | 14.5163 | 14.28 | 14.5 | 14.5 | +0.02 (+0.14%) | 268,838 |
| 19 Nov 2012 | USD | 14.31 | 14.51 | 14.17 | 14.48 | 14.48 | +0.17 (+1.19%) | 424,030 |
| 16 Nov 2012 | USD | 14.01 | 14.32 | 14.01 | 14.31 | 14.31 | +0.26 (+1.85%) | 861,997 |
| 15 Nov 2012 | USD | 14.26 | 14.385 | 13.81 | 14.05 | 14.05 | -0.36 (-2.50%) | 1,147,794 |
| 14 Nov 2012 | USD | 14.51 | 14.56 | 14.36 | 14.41 | 14.41 | -0.09 (-0.62%) | 1,885,978 |
| 13 Nov 2012 | USD | 14.36 | 14.65 | 14.3 | 14.5 | 14.5 | +0.09 (+0.62%) | 1,030,910 |
| 12 Nov 2012 | USD | 14.29 | 14.45 | 14.26 | 14.41 | 14.41 | +0.11 (+0.77%) | 964,263 |
| 9 Nov 2012 | USD | 14.17 | 14.405 | 14.17 | 14.3 | 14.3 | +0.07 (+0.49%) | 663,882 |
| 8 Nov 2012 | USD | 14.23 | 14.49 | 14.18 | 14.23 | 14.23 | +0.08 (+0.57%) | 1,033,792 |
| 7 Nov 2012 | USD | 14.01 | 14.4 | 14.01 | 14.15 | 14.15 | -0.26 (-1.80%) | 923,162 |
| 6 Nov 2012 | USD | 14.18 | 14.41 | 14.08 | 14.41 | 14.41 | +0.24 (+1.69%) | 805,288 |
