| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2012 | USD | 19.17 | 19.42 | 19.17 | 19.21 | 19.21 | +0.23 (+1.21%) | 16,651 |
| 13 Dec 2012 | USD | 19 | 19.11 | 18.93 | 18.98 | 18.98 | -0.47 (-2.42%) | 11,831 |
| 12 Dec 2012 | USD | 19.28 | 19.5 | 19.19 | 19.45 | 19.45 | +0.36 (+1.89%) | 5,910 |
| 11 Dec 2012 | USD | 18.941 | 19.2 | 18.941 | 19.09 | 19.09 | +0.33 (+1.76%) | 5,968 |
| 10 Dec 2012 | USD | 18.7 | 18.88 | 18.7 | 18.76 | 18.76 | -0.1 (-0.53%) | 14,459 |
| 7 Dec 2012 | USD | 18.9 | 18.97 | 18.85 | 18.86 | 18.86 | -0.15 (-0.79%) | 3,167 |
| 6 Dec 2012 | USD | 18.8 | 19.01 | 18.8 | 19.01 | 19.01 | +0.17 (+0.90%) | 9,258 |
| 5 Dec 2012 | USD | 18.68 | 19.03 | 18.68 | 18.84 | 18.84 | +0.54 (+2.95%) | 20,137 |
| 4 Dec 2012 | USD | 18.17 | 18.4 | 18.17 | 18.3 | 18.3 | +0.15 (+0.83%) | 26,283 |
| 3 Dec 2012 | USD | 18.29 | 18.29 | 18 | 18.15 | 18.15 | -0.2 (-1.09%) | 20,694 |
| 30 Nov 2012 | USD | 18.17 | 18.35 | 18.17 | 18.35 | 18.35 | +0.11 (+0.60%) | 22,785 |
| 29 Nov 2012 | USD | 18.17 | 18.27 | 18.04 | 18.24 | 18.24 | +0.29 (+1.62%) | 11,671 |
| 28 Nov 2012 | USD | 17.8 | 17.95 | 17.8 | 17.95 | 17.95 | +0.01 (+0.06%) | 3,336 |
| 27 Nov 2012 | USD | 17.81 | 18.07 | 17.81 | 17.94 | 17.94 | -0.085 (-0.47%) | 5,339 |
| 26 Nov 2012 | USD | 17.925 | 18.2 | 17.925 | 18.025 | 18.025 | +0.355 (+2.01%) | 13,310 |
| 23 Nov 2012 | USD | 17.8 | 18.06 | 17.63 | 17.67 | 17.67 | +0.44 (+2.55%) | 4,432 |
| 22 Nov 2012 | USD | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 17.15 | 17.41 | 17.15 | 17.23 | 17.23 | -0.02 (-0.12%) | 7,976 |
| 20 Nov 2012 | USD | 16.98 | 17.29 | 16.98 | 17.25 | 17.25 | -0.26 (-1.48%) | 31,602 |
| 19 Nov 2012 | USD | 17.54 | 17.54 | 17.17 | 17.51 | 17.51 | +0.62 (+3.67%) | 6,018 |
| 16 Nov 2012 | USD | 16.82 | 17.14 | 16.78 | 16.89 | 16.89 | -0.23 (-1.34%) | 13,204 |
| 15 Nov 2012 | USD | 17.4 | 17.4 | 17.02 | 17.12 | 17.12 | +0.02 (+0.12%) | 15,835 |
| 14 Nov 2012 | USD | 17.22 | 17.51 | 17.1 | 17.1 | 17.1 | -0.15 (-0.87%) | 5,745 |
| 13 Nov 2012 | USD | 17.12 | 17.25 | 17.12 | 17.25 | 17.25 | -0.23 (-1.32%) | 6,808 |
| 12 Nov 2012 | USD | 17.7 | 17.7 | 17.4221 | 17.48 | 17.48 | +0.16 (+0.92%) | 70,079 |
| 9 Nov 2012 | USD | 17.46 | 17.5 | 17.27 | 17.32 | 17.32 | -0.25 (-1.42%) | 15,874 |
| 8 Nov 2012 | USD | 17.91 | 17.91 | 17.57 | 17.57 | 17.57 | -0.41 (-2.28%) | 8,509 |
| 7 Nov 2012 | USD | 17.95 | 18.07 | 17.82 | 17.98 | 17.98 | -0.18 (-0.99%) | 4,960 |
| 6 Nov 2012 | USD | 17.76 | 18.16 | 17.76 | 18.16 | 18.16 | +0.33 (+1.85%) | 5,322 |
| 5 Nov 2012 | USD | 17.52 | 17.83 | 17.52 | 17.83 | 17.83 | -0.07 (-0.39%) | 10,677 |
