| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 16.23 | 16.29 | 15.915 | 16 | 16 | -0.08 (-0.50%) | 214,437 |
| 11 Dec 2012 | USD | 16.14 | 16.29 | 15.92 | 16.08 | 16.08 | +0.12 (+0.75%) | 262,274 |
| 10 Dec 2012 | USD | 16.3 | 16.38 | 15.9 | 15.96 | 15.96 | -0.31 (-1.91%) | 169,324 |
| 7 Dec 2012 | USD | 16.45 | 16.63 | 15.96 | 16.27 | 16.27 | +0.02 (+0.12%) | 140,445 |
| 6 Dec 2012 | USD | 16.5 | 16.6299 | 15.96 | 16.25 | 16.25 | -0.32 (-1.93%) | 216,380 |
| 5 Dec 2012 | USD | 17.03 | 17.209 | 16.51 | 16.57 | 16.57 | -0.38 (-2.24%) | 246,968 |
| 4 Dec 2012 | USD | 17.05 | 17.24 | 16.81 | 16.95 | 16.95 | -0.04 (-0.24%) | 205,133 |
| 3 Dec 2012 | USD | 17.2 | 17.21 | 16.94 | 16.99 | 16.99 | -0.06 (-0.35%) | 203,447 |
| 30 Nov 2012 | USD | 17.28 | 17.28 | 16.8 | 17.05 | 17.05 | -0.13 (-0.76%) | 312,016 |
| 29 Nov 2012 | USD | 17.08 | 17.5 | 16.95 | 17.18 | 17.18 | +0.25 (+1.48%) | 221,977 |
| 28 Nov 2012 | USD | 16.58 | 16.95 | 16.34 | 16.93 | 16.93 | +0.29 (+1.74%) | 220,263 |
| 27 Nov 2012 | USD | 16.44 | 16.7 | 16.05 | 16.64 | 16.64 | +0.4 (+2.46%) | 289,595 |
| 26 Nov 2012 | USD | 16.24 | 16.68 | 16.19 | 16.24 | 16.24 | +0.02 (+0.12%) | 177,548 |
| 23 Nov 2012 | USD | 16.03 | 16.42 | 15.99 | 16.22 | 16.22 | +0.22 (+1.38%) | 136,613 |
| 22 Nov 2012 | USD | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 16 | 16.15 | 15.76 | 16 | 16 | 0.0 (0.0%) | 132,351 |
| 20 Nov 2012 | USD | 15.78 | 16.2 | 15.69 | 16 | 16 | +0.22 (+1.39%) | 285,320 |
| 19 Nov 2012 | USD | 15.8 | 16.2 | 15.48 | 15.78 | 15.78 | +0.23 (+1.48%) | 390,068 |
| 16 Nov 2012 | USD | 15.29 | 15.59 | 15.18 | 15.55 | 15.55 | +0.28 (+1.83%) | 287,571 |
| 15 Nov 2012 | USD | 16.2 | 16.26 | 15.21 | 15.27 | 15.27 | -0.89 (-5.51%) | 391,347 |
| 14 Nov 2012 | USD | 16.5 | 16.57 | 16.08 | 16.16 | 16.16 | -0.09 (-0.55%) | 396,806 |
| 13 Nov 2012 | USD | 15.9 | 16.35 | 15.89 | 16.25 | 16.25 | +0.35 (+2.20%) | 294,284 |
| 12 Nov 2012 | USD | 15.68 | 15.96 | 15.62 | 15.9 | 15.9 | +0.24 (+1.53%) | 409,878 |
| 9 Nov 2012 | USD | 15.26 | 15.9 | 15.15 | 15.66 | 15.66 | +0.3 (+1.95%) | 223,204 |
| 8 Nov 2012 | USD | 15.26 | 15.471 | 15.1401 | 15.36 | 15.36 | +0.04 (+0.26%) | 364,452 |
| 7 Nov 2012 | USD | 15.52 | 15.6499 | 15.22 | 15.32 | 15.32 | -0.41 (-2.61%) | 262,997 |
| 6 Nov 2012 | USD | 15.72 | 15.95 | 15.62 | 15.73 | 15.73 | +0.02 (+0.13%) | 263,748 |
| 5 Nov 2012 | USD | 15.55 | 15.8 | 15.07 | 15.71 | 15.71 | -0.05 (-0.32%) | 432,666 |
| 2 Nov 2012 | USD | 15.99 | 15.99 | 15.33 | 15.76 | 15.76 | -0.12 (-0.76%) | 363,216 |
| 1 Nov 2012 | USD | 16.16 | 16.49 | 15.67 | 15.88 | 15.88 | +0.15 (+0.95%) | 575,997 |
