| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | USD | 16.61 | 16.61 | 16.16 | 16.16 | 161.6 | -0.44 (-2.65%) | 564,516 |
| 12 Dec 2012 | USD | 16.74 | 16.79 | 16.48 | 16.6 | 166 | -0.02 (-0.12%) | 612,671 |
| 11 Dec 2012 | USD | 16.6 | 16.88 | 16.5 | 16.62 | 166.2 | +0.12 (+0.73%) | 614,547 |
| 10 Dec 2012 | USD | 16.4 | 16.79 | 16.31 | 16.5 | 165 | +0.05 (+0.30%) | 1,108,100 |
| 7 Dec 2012 | USD | 16.27 | 16.61 | 16.111 | 16.45 | 164.5 | +0.25 (+1.54%) | 665,545 |
| 6 Dec 2012 | USD | 16.1 | 16.29 | 15.8107 | 16.2 | 162 | +0.04 (+0.25%) | 656,143 |
| 5 Dec 2012 | USD | 15.89 | 16.35 | 15.84 | 16.16 | 161.6 | +0.3 (+1.89%) | 801,130 |
| 4 Dec 2012 | USD | 15.71 | 16.18 | 15.71 | 15.86 | 158.6 | +0.109 (+0.69%) | 607,412 |
| 3 Dec 2012 | USD | 15.7 | 15.99 | 15.7 | 15.7509 | 157.509 | +0.051 (+0.32%) | 724,726 |
| 30 Nov 2012 | USD | 15.51 | 15.9 | 15.48 | 15.7 | 157 | +0.17 (+1.09%) | 668,130 |
| 29 Nov 2012 | USD | 15.33 | 15.64 | 15.22 | 15.53 | 155.3 | +0.4 (+2.64%) | 745,623 |
| 28 Nov 2012 | USD | 14.64 | 15.13 | 14.58 | 15.13 | 151.3 | +0.34 (+2.30%) | 671,437 |
| 27 Nov 2012 | USD | 14.93 | 15.26 | 14.78 | 14.79 | 147.9 | -0.215 (-1.43%) | 655,700 |
| 26 Nov 2012 | USD | 14.93 | 15.17 | 14.81 | 15.005 | 150.05 | -0.035 (-0.23%) | 401,543 |
| 23 Nov 2012 | USD | 14.9 | 15.22 | 14.85 | 15.04 | 150.4 | +0.19 (+1.28%) | 187,662 |
| 22 Nov 2012 | USD | 14.85 | 14.85 | 14.85 | 14.85 | 148.5 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 14.86 | 15.05 | 14.6701 | 14.85 | 148.5 | +0.02 (+0.13%) | 605,432 |
| 20 Nov 2012 | USD | 14.86 | 14.97 | 14.62 | 14.83 | 148.3 | -0.13 (-0.87%) | 737,371 |
| 19 Nov 2012 | USD | 14.76 | 15.17 | 14.73 | 14.96 | 149.6 | +0.461 (+3.18%) | 793,707 |
| 16 Nov 2012 | USD | 14.18 | 14.55 | 13.95 | 14.4995 | 144.995 | +0.4 (+2.83%) | 956,741 |
| 15 Nov 2012 | USD | 13.87 | 14.19 | 13.73 | 14.1 | 141 | +0.13 (+0.93%) | 835,459 |
| 14 Nov 2012 | USD | 14.26 | 14.31 | 13.75 | 13.97 | 139.7 | -0.41 (-2.85%) | 1,424,525 |
| 13 Nov 2012 | USD | 14 | 14.51 | 14 | 14.38 | 143.8 | +0.22 (+1.55%) | 610,438 |
| 12 Nov 2012 | USD | 14.56 | 14.6 | 14.08 | 14.16 | 141.6 | -0.37 (-2.55%) | 804,878 |
| 9 Nov 2012 | USD | 14.5 | 14.95 | 14.27 | 14.53 | 145.3 | -0.06 (-0.41%) | 722,466 |
| 8 Nov 2012 | USD | 15.2 | 15.43 | 14.5 | 14.59 | 145.9 | -0.46 (-3.06%) | 963,084 |
| 7 Nov 2012 | USD | 15.59 | 15.59 | 14.9 | 15.05 | 150.5 | -0.85 (-5.35%) | 795,295 |
| 6 Nov 2012 | USD | 15.87 | 16 | 15.5 | 15.9 | 159 | +0.2 (+1.27%) | 479,136 |
| 5 Nov 2012 | USD | 15.35 | 15.7898 | 15.28 | 15.7 | 157 | +0.34 (+2.21%) | 558,586 |
| 2 Nov 2012 | USD | 15.67 | 15.67 | 15.31 | 15.36 | 153.6 | -0.24 (-1.54%) | 555,942 |
