| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2012 | USD | 14.49 | 14.49 | 13.72 | 14.13 | 14.13 | -0.45 (-3.09%) | 103,298 |
| 3 Dec 2012 | USD | 15.11 | 15.11 | 14.21 | 14.58 | 14.58 | -0.455 (-3.03%) | 68,946 |
| 30 Nov 2012 | USD | 15.08 | 15.48 | 14.06 | 15.035 | 15.035 | +0.015 (+0.10%) | 162,215 |
| 29 Nov 2012 | USD | 14.97 | 15.09 | 14.8 | 15.02 | 15.02 | +0.18 (+1.21%) | 68,638 |
| 28 Nov 2012 | USD | 14.46 | 14.875 | 14.41 | 14.84 | 14.84 | +0.34 (+2.34%) | 38,565 |
| 27 Nov 2012 | USD | 15.16 | 15.18 | 14.36 | 14.5 | 14.5 | -0.55 (-3.65%) | 110,215 |
| 26 Nov 2012 | USD | 15.23 | 15.24 | 14.985 | 15.05 | 15.05 | -0.21 (-1.38%) | 41,319 |
| 23 Nov 2012 | USD | 14.97 | 15.27 | 14.9 | 15.26 | 15.26 | +0.28 (+1.87%) | 16,752 |
| 22 Nov 2012 | USD | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 15.09 | 15.58 | 14.9 | 14.98 | 14.98 | -0.01 (-0.07%) | 57,674 |
| 20 Nov 2012 | USD | 15.21 | 15.21 | 14.89 | 14.99 | 14.99 | -0.21 (-1.38%) | 110,053 |
| 19 Nov 2012 | USD | 15.12 | 15.31 | 14.97 | 15.2 | 15.2 | +0.19 (+1.27%) | 66,987 |
| 16 Nov 2012 | USD | 14.66 | 15.05 | 14.66 | 15.01 | 15.01 | +0.36 (+2.46%) | 62,719 |
| 15 Nov 2012 | USD | 14.28 | 14.83 | 14.1001 | 14.65 | 14.65 | +0.26 (+1.81%) | 53,153 |
| 14 Nov 2012 | USD | 15.35 | 15.5 | 14.36 | 14.39 | 14.39 | -0.96 (-6.25%) | 94,669 |
| 13 Nov 2012 | USD | 13.5 | 15.5 | 13.5 | 15.35 | 15.35 | +1.83 (+13.54%) | 116,034 |
| 12 Nov 2012 | USD | 13.5 | 13.6 | 13.34 | 13.52 | 13.52 | +0.06 (+0.45%) | 55,745 |
| 9 Nov 2012 | USD | 13.47 | 13.51 | 13.3 | 13.46 | 13.46 | 0.0 (0.0%) | 33,373 |
| 8 Nov 2012 | USD | 13.5 | 14.3 | 13.39 | 13.46 | 13.46 | -0.03 (-0.22%) | 69,532 |
| 7 Nov 2012 | USD | 13.33 | 13.56 | 13.33 | 13.49 | 13.49 | -0.01 (-0.07%) | 87,882 |
| 6 Nov 2012 | USD | 13.25 | 13.64 | 13.14 | 13.5 | 13.5 | +0.31 (+2.35%) | 50,221 |
| 5 Nov 2012 | USD | 13.07 | 13.59 | 13.07 | 13.19 | 13.19 | +0.09 (+0.69%) | 65,029 |
| 2 Nov 2012 | USD | 13.44 | 13.44 | 13.04 | 13.1 | 13.1 | -0.32 (-2.38%) | 42,934 |
| 1 Nov 2012 | USD | 13.22 | 13.5 | 13 | 13.42 | 13.42 | +0.2 (+1.51%) | 65,441 |
| 31 Oct 2012 | USD | 13.12 | 13.31 | 13.05 | 13.22 | 13.22 | +0.08 (+0.61%) | 20,186 |
| 30 Oct 2012 | USD | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 13.19 | 13.3 | 13 | 13.14 | 13.14 | -0.01 (-0.08%) | 55,397 |
| 25 Oct 2012 | USD | 13.12 | 13.22 | 13.09 | 13.15 | 13.15 | +0.08 (+0.61%) | 58,922 |
| 24 Oct 2012 | USD | 13.2 | 13.23 | 13 | 13.07 | 13.07 | -0.15 (-1.13%) | 27,759 |
