| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 15.42 | 15.81 | 15.32 | 15.53 | 3.8825 | -0.12 (-0.77%) | 257,236 |
| 18 Dec 2012 | USD | 15.52 | 15.8 | 15.11 | 15.65 | 3.9125 | +0.39 (+2.56%) | 559,580 |
| 17 Dec 2012 | USD | 16.69 | 16.69 | 15.02 | 15.26 | 3.815 | -1.43 (-8.57%) | 1,062,732 |
| 14 Dec 2012 | USD | 15.3 | 16.8 | 15 | 16.69 | 4.1725 | +1.36 (+8.87%) | 388,196 |
| 13 Dec 2012 | USD | 15.41 | 15.45 | 15.19 | 15.33 | 3.8325 | -0.2 (-1.29%) | 109,864 |
| 12 Dec 2012 | USD | 15.65 | 15.88 | 15.27 | 15.53 | 3.8825 | -0.05 (-0.32%) | 108,260 |
| 11 Dec 2012 | USD | 15.59 | 15.95 | 15.34 | 15.58 | 3.895 | +0.06 (+0.39%) | 179,128 |
| 10 Dec 2012 | USD | 15.91 | 16.01 | 15.34 | 15.52 | 3.88 | -0.58 (-3.60%) | 265,704 |
| 7 Dec 2012 | USD | 15.9 | 16.4 | 15.9 | 16.1 | 4.025 | +0.17 (+1.07%) | 73,552 |
| 6 Dec 2012 | USD | 15.9 | 16 | 15.8 | 15.93 | 3.9825 | -0.04 (-0.25%) | 149,592 |
| 5 Dec 2012 | USD | 15.36 | 16.67 | 14.53 | 15.97 | 3.9925 | +0.28 (+1.78%) | 432,472 |
| 4 Dec 2012 | USD | 17 | 17.01 | 15.56 | 15.69 | 3.9225 | -1.28 (-7.54%) | 339,952 |
| 3 Dec 2012 | USD | 16.87 | 17.02 | 16.65 | 16.97 | 4.2425 | +0.02 (+0.12%) | 213,248 |
| 30 Nov 2012 | USD | 16.95 | 17.065 | 16.77 | 16.95 | 4.2375 | +0.03 (+0.18%) | 531,012 |
| 29 Nov 2012 | USD | 16.92 | 16.98 | 16.8 | 16.92 | 4.23 | -0.06 (-0.35%) | 117,628 |
| 28 Nov 2012 | USD | 16.81 | 17.05 | 13.9 | 16.98 | 4.245 | +0.05 (+0.30%) | 618,456 |
| 27 Nov 2012 | USD | 16.85 | 17.09 | 16.85 | 16.93 | 4.2325 | +0.16 (+0.95%) | 209,948 |
| 26 Nov 2012 | USD | 16.67 | 17.08 | 16.48 | 16.77 | 4.1925 | +0.01 (+0.06%) | 213,248 |
| 23 Nov 2012 | USD | 16.6 | 16.77 | 16.36 | 16.76 | 4.19 | +0.09 (+0.54%) | 136,636 |
| 22 Nov 2012 | USD | 16.67 | 16.67 | 16.67 | 16.67 | 4.1675 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 16.6 | 16.67 | 16.4501 | 16.67 | 4.1675 | +0.02 (+0.12%) | 87,204 |
| 20 Nov 2012 | USD | 16.6 | 16.7 | 15.646 | 16.65 | 4.1625 | -0.09 (-0.54%) | 422,576 |
| 19 Nov 2012 | USD | 16.52 | 16.79 | 16.35 | 16.74 | 4.185 | +0.31 (+1.89%) | 146,720 |
| 16 Nov 2012 | USD | 16.4 | 16.66 | 16.18 | 16.43 | 4.1075 | +0.04 (+0.24%) | 187,488 |
| 15 Nov 2012 | USD | 16.16 | 16.79 | 16.15 | 16.39 | 4.0975 | +0.02 (+0.12%) | 151,584 |
| 14 Nov 2012 | USD | 16.46 | 16.93 | 16.22 | 16.37 | 4.0925 | +0.11 (+0.68%) | 193,152 |
| 13 Nov 2012 | USD | 16.54 | 16.54 | 15.98 | 16.26 | 4.065 | -0.24 (-1.45%) | 262,524 |
| 12 Nov 2012 | USD | 16.84 | 16.93 | 16.3801 | 16.5 | 4.125 | -0.18 (-1.08%) | 281,232 |
| 9 Nov 2012 | USD | 16.2 | 16.78 | 16.2 | 16.68 | 4.17 | +0.35 (+2.14%) | 88,416 |
| 8 Nov 2012 | USD | 17.34 | 17.34 | 16.1 | 16.33 | 4.0825 | -0.85 (-4.95%) | 206,084 |
