| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 18.63 | 18.82 | 18.6 | 18.63 | 18.63 | 0.0 (0.0%) | 79,961 |
| 18 Dec 2012 | USD | 18.47 | 18.64 | 18.47 | 18.63 | 18.63 | +0.05 (+0.27%) | 93,153 |
| 17 Dec 2012 | USD | 18.53 | 18.6 | 18.46 | 18.58 | 18.58 | +0.11 (+0.60%) | 131,857 |
| 14 Dec 2012 | USD | 18.54 | 18.68 | 18.47 | 18.47 | 18.47 | -0.11 (-0.59%) | 60,042 |
| 13 Dec 2012 | USD | 18.76 | 18.76 | 18.555 | 18.58 | 18.58 | -0.18 (-0.96%) | 58,816 |
| 12 Dec 2012 | USD | 18.6 | 18.77 | 18.54 | 18.76 | 18.76 | +0.19 (+1.02%) | 37,110 |
| 11 Dec 2012 | USD | 18.54 | 18.7 | 18.54 | 18.57 | 18.57 | +0.02 (+0.11%) | 41,807 |
| 10 Dec 2012 | USD | 18.62 | 18.7 | 18.53 | 18.55 | 18.55 | -0.1 (-0.54%) | 37,381 |
| 7 Dec 2012 | USD | 18.7 | 18.75 | 18.62 | 18.65 | 18.65 | +0.01 (+0.05%) | 18,414 |
| 6 Dec 2012 | USD | 18.69 | 18.8 | 18.6 | 18.64 | 18.64 | +0.03 (+0.16%) | 34,661 |
| 5 Dec 2012 | USD | 18.79 | 18.79 | 18.6 | 18.61 | 18.61 | -0.08 (-0.43%) | 56,021 |
| 4 Dec 2012 | USD | 18.66 | 18.7699 | 18.66 | 18.69 | 18.69 | -0.01 (-0.05%) | 25,515 |
| 3 Dec 2012 | USD | 18.78 | 18.78 | 18.65 | 18.7 | 18.7 | +0.03 (+0.16%) | 28,535 |
| 30 Nov 2012 | USD | 18.77 | 18.83 | 18.62 | 18.67 | 18.67 | -0.185 (-0.98%) | 39,245 |
| 29 Nov 2012 | USD | 18.92 | 18.94 | 18.75 | 18.855 | 18.855 | +0.025 (+0.13%) | 22,894 |
| 28 Nov 2012 | USD | 18.83 | 18.9 | 18.7 | 18.83 | 18.83 | +0.09 (+0.48%) | 19,311 |
| 27 Nov 2012 | USD | 18.63 | 18.75 | 18.6 | 18.74 | 18.74 | +0.08 (+0.43%) | 37,112 |
| 26 Nov 2012 | USD | 18.85 | 19.08 | 18.6 | 18.66 | 18.66 | -0.186 (-0.99%) | 39,250 |
| 23 Nov 2012 | USD | 18.83 | 18.945 | 18.75 | 18.8459 | 18.8459 | +0.206 (+1.10%) | 3,957 |
| 22 Nov 2012 | USD | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 18.96 | 19 | 18.64 | 18.64 | 18.64 | -0.25 (-1.32%) | 27,074 |
| 20 Nov 2012 | USD | 19.01 | 19.04 | 18.58 | 18.89 | 18.89 | -0.24 (-1.25%) | 53,916 |
| 19 Nov 2012 | USD | 18.97 | 19.1845 | 18.81 | 19.13 | 19.13 | +0.07 (+0.37%) | 44,864 |
| 16 Nov 2012 | USD | 19.16 | 19.18 | 18.75 | 19.06 | 19.06 | -0.19 (-0.99%) | 33,283 |
| 15 Nov 2012 | USD | 18.82 | 19.25 | 18.54 | 19.25 | 19.25 | +0.53 (+2.83%) | 96,987 |
| 14 Nov 2012 | USD | 18.8 | 18.81 | 18.5 | 18.72 | 18.72 | -0.01 (-0.05%) | 68,353 |
| 13 Nov 2012 | USD | 18.68 | 18.77 | 18.68 | 18.73 | 18.73 | -0.01 (-0.05%) | 14,888 |
| 12 Nov 2012 | USD | 18.66 | 18.79 | 18.58 | 18.74 | 18.74 | +0.02 (+0.11%) | 25,125 |
| 9 Nov 2012 | USD | 18.81 | 18.9 | 18.66 | 18.72 | 18.72 | +0.02 (+0.11%) | 19,182 |
| 8 Nov 2012 | USD | 18.89 | 18.89 | 18.7 | 18.7 | 18.7 | -0.09 (-0.48%) | 22,845 |
