| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2012 | USD | 16.8375 | 16.96 | 16.8375 | 16.9 | 16.9 | +0.08 (+0.48%) | 28,288 |
| 21 Dec 2012 | USD | 16.69 | 16.85 | 16.68 | 16.82 | 16.82 | -0.13 (-0.77%) | 14,847 |
| 20 Dec 2012 | USD | 16.9 | 17.01 | 16.9 | 16.95 | 16.95 | +0.109 (+0.65%) | 16,052 |
| 19 Dec 2012 | USD | 16.895 | 17.02 | 16.841 | 16.841 | 16.841 | -0.159 (-0.94%) | 22,174 |
| 18 Dec 2012 | USD | 16.8825 | 17 | 16.85 | 17 | 17 | +0.02 (+0.12%) | 13,959 |
| 17 Dec 2012 | USD | 16.87 | 17.03 | 16.75 | 16.98 | 16.98 | +0.01 (+0.06%) | 66,507 |
| 14 Dec 2012 | USD | 16.94 | 17.08 | 16.94 | 16.97 | 16.97 | +0.15 (+0.89%) | 19,026 |
| 13 Dec 2012 | USD | 16.78 | 16.87 | 16.73 | 16.82 | 16.82 | +0.04 (+0.24%) | 15,507 |
| 12 Dec 2012 | USD | 16.73 | 16.89 | 16.71 | 16.78 | 16.78 | +0.35 (+2.13%) | 10,454 |
| 11 Dec 2012 | USD | 16.331 | 16.52 | 16.331 | 16.43 | 16.43 | +0.02 (+0.12%) | 10,876 |
| 10 Dec 2012 | USD | 16.23 | 16.41 | 16.23 | 16.41 | 16.41 | -0.04 (-0.24%) | 13,311 |
| 7 Dec 2012 | USD | 16.41 | 16.53 | 16.41 | 16.45 | 16.45 | +0.07 (+0.43%) | 4,454 |
| 6 Dec 2012 | USD | 16.32 | 16.45 | 16.3 | 16.38 | 16.38 | +0.03 (+0.18%) | 18,819 |
| 5 Dec 2012 | USD | 16.32 | 16.44 | 16.3 | 16.35 | 16.35 | +0.41 (+2.57%) | 22,998 |
| 4 Dec 2012 | USD | 15.9075 | 15.95 | 15.86 | 15.94 | 15.94 | +0.08 (+0.50%) | 19,739 |
| 3 Dec 2012 | USD | 15.92 | 15.92 | 15.76 | 15.86 | 15.86 | -0.06 (-0.38%) | 12,359 |
| 30 Nov 2012 | USD | 15.83 | 16.02 | 15.83 | 15.92 | 15.92 | +0.45 (+2.91%) | 18,089 |
| 29 Nov 2012 | USD | 16 | 16 | 15 | 15.47 | 15.47 | -0.56 (-3.49%) | 43,315 |
| 28 Nov 2012 | USD | 15.9 | 16.09 | 15.9 | 16.03 | 16.03 | -0.09 (-0.56%) | 2,962 |
| 27 Nov 2012 | USD | 16.11 | 16.21 | 16.11 | 16.12 | 16.12 | -0.21 (-1.29%) | 7,694 |
| 26 Nov 2012 | USD | 16.325 | 16.45 | 16.32 | 16.33 | 16.33 | -0.27 (-1.63%) | 8,965 |
| 23 Nov 2012 | USD | 16.595 | 16.66 | 16.59 | 16.6 | 16.6 | +0.35 (+2.15%) | 5,316 |
| 22 Nov 2012 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 16.07 | 16.25 | 16.07 | 16.25 | 16.25 | +0.42 (+2.65%) | 15,037 |
| 20 Nov 2012 | USD | 15.8 | 15.96 | 15.77 | 15.83 | 15.83 | -0.22 (-1.37%) | 45,700 |
| 19 Nov 2012 | USD | 15.78 | 16.16 | 15.78 | 16.05 | 16.05 | +0.34 (+2.16%) | 17,191 |
| 16 Nov 2012 | USD | 15.73 | 15.77 | 15.61 | 15.71 | 15.71 | +0.13 (+0.83%) | 16,937 |
| 15 Nov 2012 | USD | 15.67 | 15.78 | 15.57 | 15.58 | 15.58 | -0.1 (-0.64%) | 9,994 |
| 14 Nov 2012 | USD | 15.91 | 15.99 | 15.68 | 15.68 | 15.68 | -0.4 (-2.49%) | 8,513 |
| 13 Nov 2012 | USD | 15.82 | 16.08 | 15.82 | 16.08 | 16.08 | -0.2 (-1.23%) | 1,073 |
