| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2012 | USD | 15.35 | 15.6 | 15.35 | 15.4 | 15.0833 | +0.03 (+0.20%) | 102,365 |
| 13 Dec 2012 | USD | 15.32 | 15.59 | 15.32 | 15.37 | 15.0539 | +0.02 (+0.13%) | 79,459 |
| 12 Dec 2012 | USD | 15.64 | 15.74 | 15.3 | 15.35 | 15.0343 | -0.64 (-4.00%) | 207,103 |
| 11 Dec 2012 | USD | 15.84 | 16.04 | 15.78 | 15.99 | 15.6611 | +0.2 (+1.27%) | 195,670 |
| 10 Dec 2012 | USD | 15.63 | 15.8194 | 15.41 | 15.79 | 15.4652 | +0.2 (+1.28%) | 101,488 |
| 7 Dec 2012 | USD | 15.72 | 15.8676 | 15.425 | 15.59 | 15.2693 | -0.02 (-0.13%) | 108,286 |
| 6 Dec 2012 | USD | 15.59 | 15.7 | 15.5 | 15.61 | 15.2889 | +0.08 (+0.52%) | 73,202 |
| 5 Dec 2012 | USD | 15.58 | 15.72 | 15.514 | 15.53 | 15.2106 | -0.11 (-0.71%) | 88,040 |
| 4 Dec 2012 | USD | 15.51 | 15.75 | 15.51 | 15.6403 | 15.3186 | +0 (+0.0%) | 118,220 |
| 3 Dec 2012 | USD | 15.83 | 15.92 | 15.64 | 15.64 | 15.3183 | -0.17 (-1.08%) | 126,791 |
| 30 Nov 2012 | USD | 15.85 | 15.91 | 15.65 | 15.81 | 15.4848 | +0.01 (+0.06%) | 142,621 |
| 29 Nov 2012 | USD | 15.64 | 15.99 | 15.46 | 15.8 | 15.475 | +0.34 (+2.20%) | 198,647 |
| 28 Nov 2012 | USD | 15.54 | 15.65 | 15.32 | 15.46 | 15.142 | -0.19 (-1.21%) | 162,450 |
| 27 Nov 2012 | USD | 15.75 | 15.8 | 15.5 | 15.65 | 15.3281 | -0.06 (-0.38%) | 107,136 |
| 26 Nov 2012 | USD | 15.86 | 15.86 | 15.52 | 15.71 | 15.3869 | -0.04 (-0.25%) | 99,506 |
| 23 Nov 2012 | USD | 15.57 | 15.79 | 15.46 | 15.75 | 15.4261 | +0.3 (+1.94%) | 70,287 |
| 22 Nov 2012 | USD | 15.45 | 15.45 | 15.45 | 15.45 | 15.1322 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 15.4 | 15.48 | 15.17 | 15.45 | 15.1322 | -0.01 (-0.06%) | 99,279 |
| 20 Nov 2012 | USD | 15.55 | 15.6594 | 15.3 | 15.46 | 15.142 | -0.02 (-0.13%) | 80,966 |
| 19 Nov 2012 | USD | 15.76 | 15.76 | 15.36 | 15.48 | 15.1616 | -0.249 (-1.58%) | 143,747 |
| 16 Nov 2012 | USD | 15.36 | 15.74 | 15.05 | 15.7288 | 15.4053 | +0.309 (+2.00%) | 236,985 |
| 15 Nov 2012 | USD | 14.75 | 15.5 | 14.75 | 15.42 | 15.1028 | +0.67 (+4.54%) | 190,275 |
| 14 Nov 2012 | USD | 15.3 | 15.43 | 14.4 | 14.75 | 14.4466 | -0.57 (-3.72%) | 446,741 |
| 13 Nov 2012 | USD | 15.59 | 15.68 | 15.29 | 15.32 | 15.0049 | -0.29 (-1.86%) | 178,184 |
| 12 Nov 2012 | USD | 15.45 | 15.74 | 15.45 | 15.61 | 15.2889 | +0.14 (+0.90%) | 76,483 |
| 9 Nov 2012 | USD | 15.69 | 15.72 | 15.45 | 15.47 | 15.1518 | -0.11 (-0.71%) | 153,871 |
| 8 Nov 2012 | USD | 15.58 | 15.71 | 15.58 | 15.58 | 15.2595 | 0.0 (0.0%) | 146,644 |
| 7 Nov 2012 | USD | 15.65 | 15.94 | 15.5 | 15.58 | 15.2595 | -0.07 (-0.45%) | 217,308 |
| 6 Nov 2012 | USD | 15.7 | 15.7699 | 15.6 | 15.65 | 15.3281 | -0.07 (-0.45%) | 101,138 |
| 5 Nov 2012 | USD | 15.63 | 16 | 15.6 | 15.72 | 15.3967 | +0.04 (+0.26%) | 70,078 |
