| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | USD | 16.78 | 16.9 | 16.75 | 16.85 | 16.85 | +0.11 (+0.66%) | 56,480 |
| 4 Dec 2012 | USD | 16.8625 | 16.8625 | 16.69 | 16.74 | 16.74 | -0.09 (-0.53%) | 37,084 |
| 3 Dec 2012 | USD | 16.97 | 16.97 | 16.74 | 16.83 | 16.83 | +0.23 (+1.39%) | 35,315 |
| 30 Nov 2012 | USD | 16.73 | 16.78 | 16.56 | 16.6 | 16.6 | -0.14 (-0.84%) | 44,620 |
| 29 Nov 2012 | USD | 16.57 | 16.8 | 16.57 | 16.74 | 16.74 | +0.41 (+2.51%) | 14,066 |
| 28 Nov 2012 | USD | 16.42 | 16.42 | 16.23 | 16.33 | 16.33 | -0.22 (-1.33%) | 21,824 |
| 27 Nov 2012 | USD | 16.56 | 16.6 | 16.52 | 16.55 | 16.55 | +0.03 (+0.18%) | 34,569 |
| 26 Nov 2012 | USD | 16.445 | 16.62 | 16.36 | 16.52 | 16.52 | +0.04 (+0.24%) | 15,515 |
| 23 Nov 2012 | USD | 16.52 | 16.52 | 16.34 | 16.48 | 16.48 | +0.29 (+1.79%) | 75,334 |
| 22 Nov 2012 | USD | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 16.26 | 16.31 | 16.15 | 16.19 | 16.19 | -0.12 (-0.74%) | 11,656 |
| 20 Nov 2012 | USD | 16.48 | 16.48 | 16.2 | 16.31 | 16.31 | -0.04 (-0.24%) | 22,157 |
| 19 Nov 2012 | USD | 16.34 | 16.38 | 16.25 | 16.35 | 16.35 | +0.19 (+1.18%) | 30,775 |
| 16 Nov 2012 | USD | 16.24 | 16.29 | 16.12 | 16.16 | 16.16 | -0.02 (-0.12%) | 16,213 |
| 15 Nov 2012 | USD | 16.29 | 16.34 | 16.14 | 16.18 | 16.18 | -0.21 (-1.28%) | 20,127 |
| 14 Nov 2012 | USD | 16.6 | 16.6 | 16.35 | 16.39 | 16.39 | -0.24 (-1.44%) | 15,224 |
| 13 Nov 2012 | USD | 16.56 | 16.9 | 16.55 | 16.63 | 16.63 | +0.29 (+1.77%) | 16,227 |
| 12 Nov 2012 | USD | 16.6525 | 16.6525 | 16.3 | 16.34 | 16.34 | -0.38 (-2.27%) | 537,443 |
| 9 Nov 2012 | USD | 16.77 | 16.7925 | 16.59 | 16.72 | 16.72 | +0.06 (+0.36%) | 117,714 |
| 8 Nov 2012 | USD | 16.81 | 17 | 16.64 | 16.66 | 16.66 | -0.04 (-0.24%) | 59,224 |
| 7 Nov 2012 | USD | 16.86 | 16.98 | 16.51 | 16.7 | 16.7 | -0.28 (-1.65%) | 14,101 |
| 6 Nov 2012 | USD | 16.85 | 17.08 | 16.85 | 16.98 | 16.98 | +0.04 (+0.24%) | 35,170 |
| 5 Nov 2012 | USD | 17.04 | 17.05 | 16.91 | 16.94 | 16.94 | -0.49 (-2.81%) | 15,175 |
| 2 Nov 2012 | USD | 17.13 | 17.51 | 17.13 | 17.43 | 17.43 | +0.15 (+0.87%) | 8,755 |
| 1 Nov 2012 | USD | 17.2875 | 17.34 | 17.1225 | 17.28 | 17.28 | -0.07 (-0.40%) | 24,057 |
| 31 Oct 2012 | USD | 17.59 | 17.59 | 17.03 | 17.35 | 17.35 | +0.16 (+0.93%) | 31,217 |
| 30 Oct 2012 | USD | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 17.28 | 17.4 | 17.09 | 17.19 | 17.19 | -0.17 (-0.98%) | 58,452 |
| 25 Oct 2012 | USD | 17.36 | 17.48 | 17.16 | 17.36 | 17.36 | +0.11 (+0.64%) | 43,822 |
