| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | USD | 8.42 | 8.59 | 8.42 | 8.56 | 7.9986 | +0.11 (+1.30%) | 52,938 |
| 14 Dec 2012 | USD | 8.5101 | 8.53 | 8.32 | 8.45 | 7.8958 | -0.08 (-0.94%) | 47,868 |
| 13 Dec 2012 | USD | 8.65 | 8.66 | 8.53 | 8.53 | 7.9705 | -0.12 (-1.39%) | 24,329 |
| 12 Dec 2012 | USD | 8.5 | 8.749 | 8.3 | 8.65 | 8.0827 | -0.8 (-8.47%) | 125,937 |
| 11 Dec 2012 | USD | 9.3 | 9.62 | 9.3 | 9.45 | 8.8302 | +0.13 (+1.39%) | 63,652 |
| 10 Dec 2012 | USD | 9.37 | 9.42 | 9.23 | 9.32 | 8.7087 | -0.03 (-0.32%) | 81,060 |
| 7 Dec 2012 | USD | 9.37 | 9.37 | 9.27 | 9.35 | 8.7368 | +0.07 (+0.75%) | 15,883 |
| 6 Dec 2012 | USD | 9.34 | 9.34 | 9.25 | 9.28 | 8.6714 | -0.02 (-0.22%) | 33,338 |
| 5 Dec 2012 | USD | 9.4 | 9.41 | 9.3 | 9.3 | 8.69 | -0.02 (-0.21%) | 32,013 |
| 4 Dec 2012 | USD | 9.37 | 9.42 | 9.2776 | 9.32 | 8.7087 | 0.0 (0.0%) | 34,662 |
| 3 Dec 2012 | USD | 9.16 | 9.35 | 9.16 | 9.32 | 8.7087 | +0.2 (+2.19%) | 123,629 |
| 30 Nov 2012 | USD | 9.19 | 9.23 | 9.08 | 9.12 | 8.5219 | -0.07 (-0.76%) | 25,076 |
| 29 Nov 2012 | USD | 9.22 | 9.2359 | 9.19 | 9.19 | 8.5873 | -0.03 (-0.33%) | 25,237 |
| 28 Nov 2012 | USD | 9.08 | 9.22 | 9.08 | 9.22 | 8.6153 | +0.04 (+0.44%) | 20,695 |
| 27 Nov 2012 | USD | 9.0854 | 9.38 | 9.08 | 9.18 | 8.5779 | +0.05 (+0.55%) | 30,703 |
| 26 Nov 2012 | USD | 9.09 | 9.155 | 9.0801 | 9.1301 | 8.5313 | +0 (+0.0%) | 20,689 |
| 23 Nov 2012 | USD | 9.12 | 9.13 | 9.12 | 9.13 | 8.5312 | +0.023 (+0.26%) | 200 |
| 22 Nov 2012 | USD | 9.1066 | 9.1066 | 9.1066 | 9.1066 | 8.5093 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 9.15 | 9.15 | 9.05 | 9.1066 | 8.5093 | -0.033 (-0.37%) | 14,517 |
| 20 Nov 2012 | USD | 9 | 9.156 | 9 | 9.14 | 8.5405 | +0.16 (+1.78%) | 24,156 |
| 19 Nov 2012 | USD | 9 | 9.0299 | 8.8 | 8.98 | 8.391 | +0.13 (+1.47%) | 10,770 |
| 16 Nov 2012 | USD | 8.72 | 8.89 | 8.5801 | 8.85 | 8.2696 | +0.1 (+1.14%) | 13,231 |
| 15 Nov 2012 | USD | 9.01 | 9.031 | 8.53 | 8.75 | 8.1761 | -0.3 (-3.31%) | 45,546 |
| 14 Nov 2012 | USD | 9.15 | 9.2 | 9.05 | 9.05 | 8.4564 | -0.14 (-1.52%) | 22,180 |
| 13 Nov 2012 | USD | 9.24 | 9.2785 | 9.17 | 9.19 | 8.5873 | -0.09 (-0.97%) | 21,094 |
| 12 Nov 2012 | USD | 9.21 | 9.3042 | 9.15 | 9.28 | 8.6714 | +0.09 (+0.98%) | 18,437 |
| 9 Nov 2012 | USD | 9.23 | 9.36 | 9.051 | 9.19 | 8.5873 | -0.046 (-0.50%) | 20,766 |
| 8 Nov 2012 | USD | 9.36 | 9.36 | 9.2362 | 9.2362 | 8.6304 | -0.124 (-1.32%) | 7,653 |
| 7 Nov 2012 | USD | 9.35 | 9.39 | 9.14 | 9.36 | 8.7461 | -0.06 (-0.64%) | 35,531 |
| 6 Nov 2012 | USD | 9.4 | 9.43 | 9.3671 | 9.42 | 8.8022 | +0.01 (+0.11%) | 16,794 |
