| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 15.06 | 15.57 | 14.95 | 15.53 | 15.53 | +0.45 (+2.98%) | 276,559 |
| 18 Dec 2012 | USD | 14.74 | 15.12 | 14.66 | 15.08 | 15.08 | +0.34 (+2.31%) | 211,318 |
| 17 Dec 2012 | USD | 14.62 | 14.87 | 14.31 | 14.74 | 14.74 | +0.19 (+1.31%) | 172,994 |
| 14 Dec 2012 | USD | 14.62 | 14.8 | 14.47 | 14.55 | 14.55 | -0.17 (-1.15%) | 122,105 |
| 13 Dec 2012 | USD | 15.01 | 15.0585 | 14.58 | 14.72 | 14.72 | -0.31 (-2.06%) | 160,519 |
| 12 Dec 2012 | USD | 15.35 | 15.35 | 14.995 | 15.03 | 15.03 | -0.22 (-1.44%) | 107,931 |
| 11 Dec 2012 | USD | 15.35 | 15.43 | 15.05 | 15.25 | 15.25 | -0.03 (-0.20%) | 160,224 |
| 10 Dec 2012 | USD | 15.09 | 15.29 | 15.09 | 15.28 | 15.28 | +0.12 (+0.79%) | 145,689 |
| 7 Dec 2012 | USD | 15.26 | 15.422 | 15.11 | 15.16 | 15.16 | -0.01 (-0.07%) | 232,842 |
| 6 Dec 2012 | USD | 15.23 | 15.28 | 15 | 15.17 | 15.17 | -0.1 (-0.65%) | 72,018 |
| 5 Dec 2012 | USD | 15.75 | 15.815 | 15.22 | 15.27 | 15.27 | -0.37 (-2.37%) | 144,813 |
| 4 Dec 2012 | USD | 15.57 | 15.7 | 15.11 | 15.64 | 15.64 | +0.12 (+0.77%) | 210,994 |
| 3 Dec 2012 | USD | 15.72 | 16.21 | 15.43 | 15.52 | 15.52 | -0.03 (-0.19%) | 109,405 |
| 30 Nov 2012 | USD | 15.77 | 15.86 | 15.28 | 15.55 | 15.55 | -0.14 (-0.89%) | 240,432 |
| 29 Nov 2012 | USD | 15.53 | 15.94 | 15.17 | 15.69 | 15.69 | +0.32 (+2.08%) | 187,685 |
| 28 Nov 2012 | USD | 14.99 | 15.42 | 14.79 | 15.37 | 15.37 | +0.3 (+1.99%) | 124,589 |
| 27 Nov 2012 | USD | 15.05 | 15.275 | 14.81 | 15.07 | 15.07 | +0.01 (+0.07%) | 249,598 |
| 26 Nov 2012 | USD | 15.33 | 16.2 | 15 | 15.06 | 15.06 | -0.29 (-1.89%) | 216,015 |
| 23 Nov 2012 | USD | 14.88 | 15.35 | 14.88 | 15.35 | 15.35 | +0.35 (+2.33%) | 63,103 |
| 22 Nov 2012 | USD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 15.06 | 15.32 | 14.91 | 15 | 15 | +0.02 (+0.13%) | 196,179 |
| 20 Nov 2012 | USD | 15.04 | 15.06 | 14.77 | 14.98 | 14.98 | -0.11 (-0.73%) | 103,868 |
| 19 Nov 2012 | USD | 15.18 | 15.64 | 14.89 | 15.09 | 15.09 | +0.33 (+2.24%) | 171,449 |
| 16 Nov 2012 | USD | 14.64 | 14.89 | 14.31 | 14.76 | 14.76 | +0.1 (+0.68%) | 169,108 |
| 15 Nov 2012 | USD | 15.02 | 15.02 | 14.42 | 14.66 | 14.66 | -0.35 (-2.33%) | 224,693 |
| 14 Nov 2012 | USD | 15.61 | 15.61 | 14.95 | 15.01 | 15.01 | -0.5 (-3.22%) | 177,068 |
| 13 Nov 2012 | USD | 15.52 | 15.65 | 14.6815 | 15.51 | 15.51 | -0.11 (-0.70%) | 373,335 |
| 12 Nov 2012 | USD | 15.6 | 15.86 | 15.37 | 15.62 | 15.62 | +0.06 (+0.39%) | 178,328 |
| 9 Nov 2012 | USD | 15.02 | 15.82 | 14.62 | 15.56 | 15.56 | +0.45 (+2.98%) | 203,727 |
| 8 Nov 2012 | USD | 15.55 | 15.86 | 15.11 | 15.11 | 15.11 | -0.53 (-3.39%) | 349,056 |
