| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | USD | 11.41 | 11.46 | 11.27 | 11.42 | 11.42 | +0.04 (+0.35%) | 7,659,386 |
| 14 Dec 2012 | USD | 11.39 | 11.53 | 11.33 | 11.38 | 11.38 | -0.05 (-0.44%) | 7,544,471 |
| 13 Dec 2012 | USD | 11.35 | 11.49 | 11.33 | 11.43 | 11.43 | +0.11 (+0.97%) | 8,820,305 |
| 12 Dec 2012 | USD | 11.02 | 11.44 | 11.01 | 11.32 | 11.32 | +0.39 (+3.57%) | 13,487,557 |
| 11 Dec 2012 | USD | 10.91 | 11.15 | 10.85 | 10.93 | 10.93 | +0.02 (+0.18%) | 12,314,357 |
| 10 Dec 2012 | USD | 10.88 | 10.95 | 10.81 | 10.91 | 10.91 | -0.02 (-0.18%) | 6,923,015 |
| 7 Dec 2012 | USD | 10.87 | 11 | 10.72 | 10.93 | 10.93 | -0.04 (-0.36%) | 14,411,185 |
| 6 Dec 2012 | USD | 9.99 | 10.99 | 9.95 | 10.97 | 10.97 | +1 (+10.03%) | 38,574,394 |
| 5 Dec 2012 | USD | 9.96 | 10.03 | 9.86 | 9.97 | 9.97 | +0.05 (+0.50%) | 8,194,459 |
| 4 Dec 2012 | USD | 10.02 | 10.05 | 9.83 | 9.92 | 9.92 | -0.25 (-2.46%) | 12,382,317 |
| 3 Dec 2012 | USD | 10.18 | 10.28 | 10.1 | 10.17 | 10.17 | +0.02 (+0.20%) | 8,131,791 |
| 30 Nov 2012 | USD | 10.05 | 10.15 | 10.02 | 10.15 | 10.15 | +0.14 (+1.40%) | 9,003,314 |
| 29 Nov 2012 | USD | 10.09 | 10.15 | 9.94 | 10.01 | 10.01 | +0.02 (+0.20%) | 9,999,676 |
| 28 Nov 2012 | USD | 9.85 | 10 | 9.8 | 9.99 | 9.99 | +0.13 (+1.32%) | 7,506,756 |
| 27 Nov 2012 | USD | 9.92 | 10.03 | 9.85 | 9.86 | 9.86 | +0.04 (+0.41%) | 8,959,186 |
| 26 Nov 2012 | USD | 9.95 | 9.99 | 9.82 | 9.82 | 9.82 | -0.17 (-1.70%) | 7,701,046 |
| 23 Nov 2012 | USD | 9.91 | 10.03 | 9.87 | 9.99 | 9.99 | +0.1 (+1.01%) | 4,916,047 |
| 22 Nov 2012 | USD | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 9.66 | 9.91 | 9.61 | 9.89 | 9.89 | +0.25 (+2.59%) | 9,756,532 |
| 20 Nov 2012 | USD | 9.68 | 9.73 | 9.47 | 9.64 | 9.64 | +0.04 (+0.42%) | 7,401,574 |
| 19 Nov 2012 | USD | 9.76 | 9.9 | 9.55 | 9.6 | 9.6 | -0.04 (-0.41%) | 12,861,651 |
| 16 Nov 2012 | USD | 9.89 | 10.04 | 9.44 | 9.64 | 9.64 | +0.27 (+2.88%) | 24,654,909 |
| 15 Nov 2012 | USD | 9.31 | 9.49 | 9.3 | 9.37 | 9.37 | +0.07 (+0.75%) | 9,827,393 |
| 14 Nov 2012 | USD | 9.54 | 9.58 | 9.15 | 9.3 | 9.3 | -0.15 (-1.59%) | 11,277,804 |
| 13 Nov 2012 | USD | 9.52 | 9.72 | 9.41 | 9.45 | 9.45 | -0.14 (-1.46%) | 9,536,123 |
| 12 Nov 2012 | USD | 10.03 | 10.06 | 9.59 | 9.59 | 9.59 | -0.42 (-4.20%) | 11,975,846 |
| 9 Nov 2012 | USD | 9.8 | 10.05 | 9.76 | 10.01 | 10.01 | +0.23 (+2.35%) | 9,232,233 |
| 8 Nov 2012 | USD | 10.06 | 10.15 | 9.745 | 9.78 | 9.78 | -0.28 (-2.78%) | 11,557,187 |
| 7 Nov 2012 | USD | 10.28 | 10.29 | 10.01 | 10.06 | 10.06 | -0.25 (-2.42%) | 10,559,398 |
| 6 Nov 2012 | USD | 10.18 | 10.36 | 10.14 | 10.31 | 10.31 | +0.21 (+2.08%) | 9,324,658 |
