| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2012 | USD | 10.46 | 10.74 | 10.4 | 10.64 | 21.28 | +0.22 (+2.11%) | 503,450 |
| 5 Nov 2012 | USD | 10.02 | 10.48 | 9.94 | 10.42 | 20.84 | +0.72 (+7.42%) | 684,100 |
| 2 Nov 2012 | USD | 10.06 | 10.06 | 9.6 | 9.7 | 19.4 | -0.18 (-1.82%) | 259,250 |
| 1 Nov 2012 | USD | 9.96 | 10.04 | 9.82 | 9.88 | 19.76 | -0.1 (-1.00%) | 547,550 |
| 31 Oct 2012 | USD | 9.98 | 10.14 | 9.94 | 9.98 | 19.96 | +0.02 (+0.20%) | 392,200 |
| 30 Oct 2012 | USD | 9.96 | 9.96 | 9.96 | 9.96 | 19.92 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 9.96 | 9.96 | 9.96 | 9.96 | 19.92 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 10.22 | 10.4 | 9.9 | 9.96 | 19.92 | -0.38 (-3.68%) | 506,200 |
| 25 Oct 2012 | USD | 10.5 | 10.52 | 10.28 | 10.34 | 20.68 | +0.12 (+1.17%) | 358,050 |
| 24 Oct 2012 | USD | 10.6 | 10.72 | 10.22 | 10.22 | 20.44 | -0.52 (-4.84%) | 503,600 |
| 23 Oct 2012 | USD | 10.52 | 10.78 | 10.46 | 10.74 | 21.48 | -0.1 (-0.92%) | 489,450 |
| 22 Oct 2012 | USD | 10.48 | 10.84 | 10.48 | 10.84 | 21.68 | +0.34 (+3.24%) | 353,950 |
| 19 Oct 2012 | USD | 10.66 | 10.66 | 10.38 | 10.5 | 21 | -0.2 (-1.87%) | 415,700 |
| 18 Oct 2012 | USD | 10.66 | 10.82 | 10.56 | 10.7 | 21.4 | +0.02 (+0.19%) | 444,000 |
| 17 Oct 2012 | USD | 10.24 | 10.8 | 10.2 | 10.68 | 21.36 | +0.36 (+3.49%) | 515,650 |
| 16 Oct 2012 | USD | 10.58 | 10.58 | 10.24 | 10.32 | 20.64 | -0.26 (-2.46%) | 684,900 |
| 15 Oct 2012 | USD | 10.3 | 10.68 | 10.26 | 10.58 | 21.16 | +0.18 (+1.73%) | 351,150 |
| 12 Oct 2012 | USD | 10.54 | 10.64 | 10.24 | 10.4 | 20.8 | +0.14 (+1.36%) | 190,650 |
| 11 Oct 2012 | USD | 10.74 | 10.78 | 10.22 | 10.26 | 20.52 | -0.4 (-3.75%) | 881,200 |
| 10 Oct 2012 | USD | 11.1 | 11.12 | 10.52 | 10.66 | 21.32 | -0.34 (-3.09%) | 584,250 |
| 9 Oct 2012 | USD | 11.2 | 11.26 | 10.9 | 11 | 22 | -0.3 (-2.65%) | 523,100 |
| 8 Oct 2012 | USD | 11.06 | 11.46 | 10.94 | 11.3 | 22.6 | +0.18 (+1.62%) | 498,900 |
| 5 Oct 2012 | USD | 11.58 | 11.58 | 10.98 | 11.12 | 22.24 | -0.2 (-1.77%) | 472,600 |
| 4 Oct 2012 | USD | 11.62 | 11.78 | 11.18 | 11.32 | 22.64 | -0.4 (-3.41%) | 537,000 |
| 3 Oct 2012 | USD | 11.48 | 11.84 | 11.38 | 11.72 | 23.44 | +0.46 (+4.09%) | 602,600 |
| 2 Oct 2012 | USD | 11.6 | 11.6 | 11.24 | 11.26 | 22.52 | -1.32 (-10.49%) | 1,031,700 |
| 1 Oct 2012 | USD | 11.14 | 12.7 | 11.14 | 12.58 | 25.16 | +1.1 (+9.58%) | 1,451,950 |
| 28 Sep 2012 | USD | 11.5 | 11.64 | 11.28 | 11.48 | 22.96 | -0.1 (-0.86%) | 687,950 |
| 27 Sep 2012 | USD | 11.62 | 11.74 | 11.3 | 11.58 | 23.16 | +0.02 (+0.17%) | 600,450 |
| 26 Sep 2012 | USD | 11.56 | 11.7 | 11.16 | 11.56 | 23.12 | 0.0 (0.0%) | 577,400 |
