| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | USD | 19.86 | 20.91 | 19.25 | 19.34 | 19.34 | -0.16 (-0.82%) | 83,956 |
| 14 Dec 2012 | USD | 19.3 | 19.865 | 19 | 19.5 | 19.5 | +0.01 (+0.05%) | 38,594 |
| 13 Dec 2012 | USD | 19.82 | 19.82 | 19.08 | 19.49 | 19.49 | -0.13 (-0.66%) | 147,376 |
| 12 Dec 2012 | USD | 20 | 20.38 | 18.71 | 19.62 | 19.62 | +0.37 (+1.92%) | 160,534 |
| 11 Dec 2012 | USD | 19.05 | 19.73 | 19 | 19.25 | 19.25 | -0.15 (-0.77%) | 55,243 |
| 10 Dec 2012 | USD | 19.5 | 19.5 | 18.9 | 19.4 | 19.4 | +0.02 (+0.10%) | 188,284 |
| 7 Dec 2012 | USD | 19.31 | 19.78 | 18.25 | 19.38 | 19.38 | -0.12 (-0.62%) | 226,636 |
| 6 Dec 2012 | USD | 20.3 | 20.4 | 19.14 | 19.5 | 19.5 | -0.33 (-1.66%) | 60,533 |
| 5 Dec 2012 | USD | 18.81 | 19.88 | 18.81 | 19.83 | 19.83 | +0.3 (+1.54%) | 35,072 |
| 4 Dec 2012 | USD | 21 | 21.3 | 18.5 | 19.53 | 19.53 | -1.44 (-6.87%) | 29,020 |
| 3 Dec 2012 | USD | 21.1 | 21.5 | 20.76 | 20.97 | 20.97 | +0.37 (+1.80%) | 84,465 |
| 30 Nov 2012 | USD | 20.2 | 21.93 | 19.68 | 20.6 | 20.6 | +1.12 (+5.75%) | 97,670 |
| 29 Nov 2012 | USD | 18.81 | 19.57 | 18.8 | 19.48 | 19.48 | +0.31 (+1.62%) | 2,920 |
| 28 Nov 2012 | USD | 18.025 | 19.776 | 17.6 | 19.17 | 19.17 | +1.03 (+5.68%) | 47,245 |
| 27 Nov 2012 | USD | 18.4 | 18.635 | 17.99 | 18.14 | 18.14 | -0.33 (-1.79%) | 26,849 |
| 26 Nov 2012 | USD | 18.22 | 18.76 | 17.68 | 18.47 | 18.47 | +0.13 (+0.71%) | 173,402 |
| 23 Nov 2012 | USD | 18.88 | 18.88 | 18.06 | 18.34 | 18.34 | -0.41 (-2.19%) | 3,268 |
| 22 Nov 2012 | USD | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 19 | 19.02 | 18.47 | 18.75 | 18.75 | +0.25 (+1.35%) | 157,231 |
| 20 Nov 2012 | USD | 18.75 | 19.09 | 18.06 | 18.5 | 18.5 | -0.4 (-2.12%) | 80,053 |
| 19 Nov 2012 | USD | 18.58 | 18.99 | 18.36 | 18.9 | 18.9 | +0.45 (+2.44%) | 49,863 |
| 16 Nov 2012 | USD | 18.75 | 19.88 | 18.2 | 18.45 | 18.45 | -0.14 (-0.75%) | 132,490 |
| 15 Nov 2012 | USD | 19.32 | 20.5 | 17.63 | 18.59 | 18.59 | -0.62 (-3.23%) | 94,090 |
| 14 Nov 2012 | USD | 19.86 | 20 | 16.075 | 19.21 | 19.21 | -0.65 (-3.27%) | 66,654 |
| 13 Nov 2012 | USD | 20 | 20.43 | 19.58 | 19.86 | 19.86 | -0.15 (-0.75%) | 32,996 |
| 12 Nov 2012 | USD | 20.5 | 21.6 | 20 | 20.01 | 20.01 | -0.07 (-0.35%) | 4,970 |
| 9 Nov 2012 | USD | 20 | 20.09 | 19.0165 | 20.08 | 20.08 | +0.08 (+0.40%) | 20,004 |
| 8 Nov 2012 | USD | 21 | 21 | 17.7601 | 20 | 20 | -1.26 (-5.93%) | 99,278 |
| 7 Nov 2012 | USD | 21.25 | 21.72 | 21.25 | 21.26 | 21.26 | -0.38 (-1.76%) | 13,092 |
| 6 Nov 2012 | USD | 22 | 22.1 | 21 | 21.64 | 21.64 | -0.26 (-1.19%) | 16,049 |
