| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | USD | 16.48 | 16.83 | 16.39 | 16.83 | 16.83 | +0.39 (+2.37%) | 455,327 |
| 17 Dec 2012 | USD | 16.28 | 16.8001 | 16.18 | 16.44 | 16.44 | +0.2 (+1.23%) | 782,570 |
| 14 Dec 2012 | USD | 16.17 | 16.4 | 16.05 | 16.24 | 16.24 | +0.09 (+0.56%) | 587,664 |
| 13 Dec 2012 | USD | 16.26 | 16.3 | 15.91 | 16.15 | 16.15 | -0.15 (-0.92%) | 562,556 |
| 12 Dec 2012 | USD | 16.39 | 16.54 | 16.14 | 16.3 | 16.3 | -0.05 (-0.31%) | 719,854 |
| 11 Dec 2012 | USD | 16.18 | 16.62 | 16.1 | 16.35 | 16.35 | +0.27 (+1.68%) | 562,326 |
| 10 Dec 2012 | USD | 15.67 | 16.15 | 15.66 | 16.08 | 16.08 | +0.33 (+2.10%) | 428,555 |
| 7 Dec 2012 | USD | 15.77 | 15.88 | 15.57 | 15.75 | 15.75 | +0.02 (+0.13%) | 333,992 |
| 6 Dec 2012 | USD | 15.89 | 15.9095 | 15.66 | 15.73 | 15.73 | -0.17 (-1.07%) | 443,237 |
| 5 Dec 2012 | USD | 15.93 | 16.16 | 15.8 | 15.9 | 15.9 | -0.16 (-1.00%) | 625,843 |
| 4 Dec 2012 | USD | 15.85 | 16.08 | 15.77 | 16.06 | 16.06 | +0.22 (+1.39%) | 657,969 |
| 3 Dec 2012 | USD | 16.13 | 16.18 | 15.79 | 15.84 | 15.84 | -0.27 (-1.68%) | 595,678 |
| 30 Nov 2012 | USD | 15.96 | 16.13 | 15.81 | 16.11 | 16.11 | +0.12 (+0.75%) | 389,836 |
| 29 Nov 2012 | USD | 15.89 | 15.99 | 15.85 | 15.99 | 15.99 | +0.24 (+1.52%) | 412,059 |
| 28 Nov 2012 | USD | 15.55 | 15.84 | 15.47 | 15.75 | 15.75 | +0.11 (+0.70%) | 437,817 |
| 27 Nov 2012 | USD | 15.32 | 15.889 | 15.05 | 15.64 | 15.64 | +0.31 (+2.02%) | 1,254,162 |
| 26 Nov 2012 | USD | 15.15 | 15.42 | 15.11 | 15.33 | 15.33 | +0.05 (+0.33%) | 450,299 |
| 23 Nov 2012 | USD | 14.98 | 15.28 | 14.9401 | 15.28 | 15.28 | +0.38 (+2.55%) | 180,654 |
| 22 Nov 2012 | USD | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 14.98 | 15 | 14.76 | 14.9 | 14.9 | -0.1 (-0.67%) | 496,175 |
| 20 Nov 2012 | USD | 14.95 | 15.01 | 14.76 | 15 | 15 | 0.0 (0.0%) | 604,661 |
| 19 Nov 2012 | USD | 14.53 | 15.04 | 14.42 | 15 | 15 | +0.64 (+4.46%) | 746,811 |
| 16 Nov 2012 | USD | 14.33 | 14.54 | 14.21 | 14.36 | 14.36 | +0.01 (+0.07%) | 888,887 |
| 15 Nov 2012 | USD | 14.11 | 14.44 | 13.95 | 14.35 | 14.35 | +0.19 (+1.34%) | 983,528 |
| 14 Nov 2012 | USD | 14.02 | 14.19 | 13.89 | 14.16 | 14.16 | +0.15 (+1.07%) | 1,471,523 |
| 13 Nov 2012 | USD | 13.59 | 14.1899 | 13.37 | 14.01 | 14.01 | +0.25 (+1.82%) | 870,523 |
| 12 Nov 2012 | USD | 12.78 | 14.13 | 12.66 | 13.76 | 13.76 | +1.09 (+8.60%) | 1,611,545 |
| 9 Nov 2012 | USD | 12.92 | 13.05 | 12.65 | 12.67 | 12.67 | -0.32 (-2.46%) | 965,557 |
| 8 Nov 2012 | USD | 13.43 | 13.64 | 12.91 | 12.99 | 12.99 | -0.27 (-2.04%) | 1,218,314 |
| 7 Nov 2012 | USD | 13.36 | 13.38 | 13.16 | 13.26 | 13.26 | -0.33 (-2.43%) | 996,480 |
