| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 20.58 | 20.8 | 20.34 | 20.37 | 20.37 | -0.12 (-0.59%) | 97,858 |
| 18 Dec 2012 | USD | 20.2 | 20.63 | 19.99 | 20.49 | 20.49 | +0.15 (+0.74%) | 78,067 |
| 17 Dec 2012 | USD | 19.23 | 20.41 | 19.16 | 20.34 | 20.34 | +1.11 (+5.77%) | 272,100 |
| 14 Dec 2012 | USD | 19.62 | 19.65 | 19.12 | 19.23 | 19.23 | -0.47 (-2.39%) | 100,082 |
| 13 Dec 2012 | USD | 19.59 | 19.81 | 19.34 | 19.7 | 19.7 | +0.09 (+0.46%) | 65,942 |
| 12 Dec 2012 | USD | 19.4 | 19.71 | 19.35 | 19.61 | 19.61 | +0.27 (+1.40%) | 129,033 |
| 11 Dec 2012 | USD | 19.18 | 19.41 | 18.37 | 19.34 | 19.34 | +0.44 (+2.33%) | 101,811 |
| 10 Dec 2012 | USD | 18.26 | 18.9 | 18.24 | 18.9 | 18.9 | +0.6 (+3.28%) | 78,909 |
| 7 Dec 2012 | USD | 18.47 | 18.47 | 18.16 | 18.3 | 18.3 | -0.07 (-0.38%) | 35,622 |
| 6 Dec 2012 | USD | 18.37 | 18.53 | 18.19 | 18.37 | 18.37 | -0.03 (-0.16%) | 26,383 |
| 5 Dec 2012 | USD | 18.28 | 18.55 | 18.21 | 18.4 | 18.4 | +0.12 (+0.66%) | 62,456 |
| 4 Dec 2012 | USD | 18.07 | 18.32 | 17.94 | 18.28 | 18.28 | +0.18 (+0.99%) | 42,230 |
| 3 Dec 2012 | USD | 18.51 | 18.69 | 17.93 | 18.1 | 18.1 | -0.32 (-1.74%) | 69,645 |
| 30 Nov 2012 | USD | 18.36 | 18.47 | 18.163 | 18.42 | 18.42 | +0.08 (+0.44%) | 89,310 |
| 29 Nov 2012 | USD | 17.94 | 18.62 | 17.94 | 18.34 | 18.34 | +0.46 (+2.57%) | 108,423 |
| 28 Nov 2012 | USD | 17.03 | 17.88 | 17.03 | 17.88 | 17.88 | +0.72 (+4.20%) | 100,654 |
| 27 Nov 2012 | USD | 17.44 | 17.6225 | 17.1 | 17.16 | 17.16 | -0.27 (-1.55%) | 66,227 |
| 26 Nov 2012 | USD | 17.55 | 17.69 | 17.26 | 17.43 | 17.43 | -0.21 (-1.19%) | 80,844 |
| 23 Nov 2012 | USD | 17.22 | 17.67 | 17.19 | 17.64 | 17.64 | +0.46 (+2.68%) | 50,485 |
| 22 Nov 2012 | USD | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 17.11 | 17.21 | 16.91 | 17.18 | 17.18 | +0.14 (+0.82%) | 42,939 |
| 20 Nov 2012 | USD | 17.27 | 17.27 | 16.68 | 17.04 | 17.04 | -0.41 (-2.35%) | 190,380 |
| 19 Nov 2012 | USD | 17.11 | 17.45 | 17.07 | 17.45 | 17.45 | +0.5 (+2.95%) | 174,717 |
| 16 Nov 2012 | USD | 17.07 | 17.14 | 16.67 | 16.95 | 16.95 | -0.16 (-0.94%) | 75,073 |
| 15 Nov 2012 | USD | 17.44 | 17.49 | 16.96 | 17.11 | 17.11 | -0.37 (-2.12%) | 111,047 |
| 14 Nov 2012 | USD | 18 | 18.14 | 17.3801 | 17.48 | 17.48 | -0.54 (-3.00%) | 130,171 |
| 13 Nov 2012 | USD | 18 | 18.27 | 18 | 18.02 | 18.02 | -0.02 (-0.11%) | 110,777 |
| 12 Nov 2012 | USD | 18.48 | 18.48 | 18.04 | 18.04 | 18.04 | -0.1 (-0.55%) | 97,977 |
| 9 Nov 2012 | USD | 18.3 | 18.45 | 18 | 18.14 | 18.14 | -0.26 (-1.41%) | 80,393 |
| 8 Nov 2012 | USD | 18.78 | 18.81 | 18.06 | 18.4 | 18.4 | -0.16 (-0.86%) | 117,426 |
