| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2012 | USD | 15.19 | 15.68 | 15 | 15.6 | 156 | +0.44 (+2.90%) | 1,569,975 |
| 31 Oct 2012 | USD | 15.26 | 15.59 | 14.85 | 15.16 | 151.6 | -0.07 (-0.46%) | 593,818 |
| 30 Oct 2012 | USD | 15.23 | 15.23 | 15.23 | 15.23 | 152.3 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 15.23 | 15.23 | 15.23 | 15.23 | 152.3 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 15.36 | 15.5 | 15.14 | 15.23 | 152.3 | -0.09 (-0.59%) | 407,975 |
| 25 Oct 2012 | USD | 15.2 | 15.4 | 14.97 | 15.32 | 153.2 | +0.25 (+1.66%) | 665,611 |
| 24 Oct 2012 | USD | 15.59 | 15.61 | 15 | 15.07 | 150.7 | -0.41 (-2.65%) | 722,171 |
| 23 Oct 2012 | USD | 15.28 | 15.68 | 15.07 | 15.48 | 154.8 | -0.16 (-1.02%) | 905,779 |
| 22 Oct 2012 | USD | 16.32 | 16.55 | 15.54 | 15.64 | 156.4 | -0.57 (-3.52%) | 890,813 |
| 19 Oct 2012 | USD | 16.48 | 16.63 | 15.97 | 16.21 | 162.1 | -0.53 (-3.17%) | 1,127,379 |
| 18 Oct 2012 | USD | 17.1 | 17.2499 | 16.02 | 16.74 | 167.4 | -0.62 (-3.57%) | 3,149,598 |
| 17 Oct 2012 | USD | 17.73 | 17.88 | 17.18 | 17.36 | 173.6 | -0.4 (-2.25%) | 1,457,662 |
| 16 Oct 2012 | USD | 17.32 | 17.76 | 17.1548 | 17.76 | 177.6 | +0.61 (+3.56%) | 425,063 |
| 15 Oct 2012 | USD | 17.23 | 17.35 | 16.83 | 17.15 | 171.5 | -0.03 (-0.17%) | 345,869 |
| 12 Oct 2012 | USD | 17.31 | 17.59 | 16.97 | 17.18 | 171.8 | -0.23 (-1.32%) | 814,886 |
| 11 Oct 2012 | USD | 17.2 | 17.55 | 17.15 | 17.41 | 174.1 | +0.37 (+2.17%) | 685,143 |
| 10 Oct 2012 | USD | 17.2 | 17.48 | 16.9501 | 17.04 | 170.4 | -0.15 (-0.87%) | 863,191 |
| 9 Oct 2012 | USD | 16.71 | 17.28 | 16.71 | 17.19 | 171.9 | +0.54 (+3.24%) | 911,274 |
| 8 Oct 2012 | USD | 16.2 | 16.98 | 16.19 | 16.65 | 166.5 | +0.35 (+2.15%) | 845,307 |
| 5 Oct 2012 | USD | 16.43 | 16.66 | 16.23 | 16.3 | 163 | +0.01 (+0.06%) | 599,811 |
| 4 Oct 2012 | USD | 16.09 | 16.4 | 16.07 | 16.29 | 162.9 | +0.24 (+1.50%) | 415,945 |
| 3 Oct 2012 | USD | 16.38 | 16.42 | 15.96 | 16.05 | 160.5 | -0.27 (-1.65%) | 880,068 |
| 2 Oct 2012 | USD | 16.47 | 16.86 | 16.2 | 16.32 | 163.2 | -0.12 (-0.73%) | 799,367 |
| 1 Oct 2012 | USD | 16.62 | 17.05 | 16.35 | 16.44 | 164.4 | -0.55 (-3.24%) | 1,731,730 |
| 28 Sep 2012 | USD | 16.82 | 17.33 | 16.71 | 16.99 | 169.9 | +0.07 (+0.41%) | 684,516 |
| 27 Sep 2012 | USD | 16.76 | 17.31 | 16.59 | 16.92 | 169.2 | +0.31 (+1.87%) | 757,670 |
| 26 Sep 2012 | USD | 17.03 | 17.13 | 16.5 | 16.61 | 166.1 | -0.6 (-3.49%) | 814,889 |
| 25 Sep 2012 | USD | 17.6 | 17.83 | 17.17 | 17.21 | 172.1 | -0.29 (-1.66%) | 697,599 |
| 24 Sep 2012 | USD | 17.59 | 17.73 | 17.35 | 17.5 | 175 | -0.29 (-1.63%) | 457,646 |
| 21 Sep 2012 | USD | 17.93 | 18.0575 | 17.62 | 17.79 | 177.9 | -0.03 (-0.17%) | 1,662,039 |
