| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | USD | 18.27 | 18.283 | 17.95 | 17.97 | 17.97 | -0.152 (-0.84%) | 18,621 |
| 17 Dec 2012 | USD | 18.3 | 18.3 | 18.11 | 18.1216 | 18.1216 | -0.068 (-0.38%) | 4,520 |
| 14 Dec 2012 | USD | 17.98 | 18.24 | 17.98 | 18.19 | 18.19 | +0.25 (+1.39%) | 23,098 |
| 13 Dec 2012 | USD | 17.75 | 17.99 | 17.711 | 17.94 | 17.94 | +0.119 (+0.67%) | 30,738 |
| 12 Dec 2012 | USD | 17.92 | 18.04 | 17.82 | 17.821 | 17.821 | -0.209 (-1.16%) | 10,235 |
| 11 Dec 2012 | USD | 17.68 | 18.04 | 17.68 | 18.03 | 18.03 | +0.19 (+1.07%) | 28,814 |
| 10 Dec 2012 | USD | 17.9 | 17.9399 | 17.8013 | 17.84 | 17.84 | -0.03 (-0.17%) | 10,642 |
| 7 Dec 2012 | USD | 18 | 18.06 | 17.5 | 17.87 | 17.87 | -0.13 (-0.72%) | 20,543 |
| 6 Dec 2012 | USD | 18.05 | 18.1899 | 17.98 | 18 | 18 | -0.21 (-1.15%) | 21,353 |
| 5 Dec 2012 | USD | 18.36 | 18.36 | 18.21 | 18.21 | 18.21 | -0.04 (-0.22%) | 16,226 |
| 4 Dec 2012 | USD | 18.41 | 18.41 | 18.16 | 18.25 | 18.25 | -0.1 (-0.54%) | 19,269 |
| 3 Dec 2012 | USD | 18.52 | 18.52 | 18.3 | 18.35 | 18.35 | -0.2 (-1.08%) | 10,780 |
| 30 Nov 2012 | USD | 18.78 | 18.84 | 18.4 | 18.55 | 18.55 | -0.15 (-0.80%) | 10,823 |
| 29 Nov 2012 | USD | 19 | 19.02 | 18.7 | 18.7 | 18.7 | -0.269 (-1.42%) | 13,726 |
| 28 Nov 2012 | USD | 19 | 19 | 18.92 | 18.969 | 18.969 | -0.031 (-0.16%) | 4,872 |
| 27 Nov 2012 | USD | 18.8 | 19 | 18.8 | 19 | 19 | +0.2 (+1.06%) | 9,275 |
| 26 Nov 2012 | USD | 18.44 | 18.97 | 18.44 | 18.8 | 18.8 | +0.2 (+1.08%) | 20,454 |
| 23 Nov 2012 | USD | 18.65 | 18.8095 | 18.54 | 18.6 | 18.6 | 0.0 (0.0%) | 6,520 |
| 22 Nov 2012 | USD | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 18.33 | 18.68 | 18.33 | 18.6 | 18.6 | +0.27 (+1.47%) | 23,073 |
| 20 Nov 2012 | USD | 18.32 | 18.4 | 18.21 | 18.33 | 18.33 | +0.07 (+0.38%) | 36,161 |
| 19 Nov 2012 | USD | 18.2 | 18.28 | 17.95 | 18.26 | 18.26 | +0.194 (+1.07%) | 27,378 |
| 16 Nov 2012 | USD | 17.26 | 18.22 | 17.25 | 18.066 | 18.066 | +0.886 (+5.16%) | 31,734 |
| 15 Nov 2012 | USD | 17.32 | 17.42 | 16.99 | 17.18 | 17.18 | -0.22 (-1.26%) | 96,601 |
| 14 Nov 2012 | USD | 18.33 | 18.33 | 17.4 | 17.4 | 17.4 | -1.04 (-5.64%) | 57,095 |
| 13 Nov 2012 | USD | 18.22 | 18.52 | 18.22 | 18.44 | 18.44 | +0.132 (+0.72%) | 31,809 |
| 12 Nov 2012 | USD | 18.25 | 18.44 | 18.2305 | 18.3081 | 18.3081 | +0.108 (+0.59%) | 10,744 |
| 9 Nov 2012 | USD | 18.36 | 18.3999 | 18.19 | 18.2 | 18.2 | -0.121 (-0.66%) | 30,097 |
| 8 Nov 2012 | USD | 18.43 | 18.57 | 18.3001 | 18.321 | 18.321 | -0.069 (-0.38%) | 31,686 |
| 7 Nov 2012 | USD | 18.63 | 18.63 | 18.27 | 18.39 | 18.39 | -0.23 (-1.24%) | 30,645 |
