| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 14.69 | 14.77 | 14.58 | 14.68 | 14.68 | +0.04 (+0.27%) | 1,239,943 |
| 11 Dec 2012 | USD | 14.6 | 14.64 | 14.565 | 14.64 | 14.64 | +0.01 (+0.07%) | 765,805 |
| 10 Dec 2012 | USD | 14.7 | 14.7 | 14.58 | 14.63 | 14.63 | +0.05 (+0.34%) | 432,380 |
| 7 Dec 2012 | USD | 14.5 | 14.6 | 14.47 | 14.58 | 14.58 | +0.12 (+0.83%) | 644,500 |
| 6 Dec 2012 | USD | 14.4 | 14.55 | 14.39 | 14.46 | 14.46 | +0.01 (+0.07%) | 842,104 |
| 5 Dec 2012 | USD | 14.47 | 14.5 | 14.38 | 14.45 | 14.45 | -0.05 (-0.34%) | 706,280 |
| 4 Dec 2012 | USD | 14.46 | 14.53 | 14.41 | 14.5 | 14.5 | -0.16 (-1.09%) | 1,201,638 |
| 3 Dec 2012 | USD | 14.69 | 14.75 | 14.66 | 14.66 | 14.66 | -0.03 (-0.20%) | 583,929 |
| 30 Nov 2012 | USD | 14.7 | 14.75 | 14.59 | 14.69 | 14.69 | -0.06 (-0.41%) | 661,136 |
| 29 Nov 2012 | USD | 14.74 | 14.78 | 14.7099 | 14.75 | 14.75 | +0.06 (+0.41%) | 843,000 |
| 28 Nov 2012 | USD | 14.56 | 14.7 | 14.55 | 14.69 | 14.69 | -0.19 (-1.28%) | 1,143,841 |
| 27 Nov 2012 | USD | 14.87 | 14.9 | 14.84 | 14.88 | 14.88 | -0.01 (-0.07%) | 903,088 |
| 26 Nov 2012 | USD | 14.85 | 14.93 | 14.82 | 14.89 | 14.89 | +0.08 (+0.54%) | 1,000,880 |
| 23 Nov 2012 | USD | 14.75 | 14.8599 | 14.7 | 14.81 | 14.81 | +0.13 (+0.89%) | 668,990 |
| 22 Nov 2012 | USD | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 14.71 | 14.74 | 14.59 | 14.68 | 14.68 | -0.02 (-0.14%) | 2,023,611 |
| 20 Nov 2012 | USD | 14.79 | 14.79 | 14.67 | 14.7 | 14.7 | -0.06 (-0.41%) | 753,992 |
| 19 Nov 2012 | USD | 14.8 | 14.82 | 14.75 | 14.76 | 14.76 | +0.1 (+0.68%) | 842,219 |
| 16 Nov 2012 | USD | 14.63 | 14.69 | 14.6 | 14.66 | 14.66 | -0.02 (-0.13%) | 652,656 |
| 15 Nov 2012 | USD | 14.8 | 14.811 | 14.63 | 14.6798 | 14.6798 | -0.15 (-1.01%) | 1,627,784 |
| 14 Nov 2012 | USD | 14.87 | 14.93 | 14.81 | 14.83 | 14.83 | -0.03 (-0.20%) | 689,480 |
| 13 Nov 2012 | USD | 14.8 | 14.91 | 14.8 | 14.86 | 14.86 | -0.02 (-0.13%) | 745,158 |
| 12 Nov 2012 | USD | 14.9 | 14.94 | 14.85 | 14.88 | 14.88 | +0.03 (+0.20%) | 737,401 |
| 9 Nov 2012 | USD | 14.94 | 14.97 | 14.84 | 14.85 | 14.85 | -0.09 (-0.60%) | 1,129,765 |
| 8 Nov 2012 | USD | 14.72 | 14.96 | 14.7 | 14.94 | 14.94 | +0.21 (+1.43%) | 1,293,312 |
| 7 Nov 2012 | USD | 14.73 | 14.8 | 14.6 | 14.73 | 14.73 | +0.06 (+0.41%) | 1,262,102 |
| 6 Nov 2012 | USD | 14.45 | 14.7199 | 14.43 | 14.67 | 14.67 | +0.26 (+1.80%) | 969,130 |
| 5 Nov 2012 | USD | 14.38 | 14.42 | 14.36 | 14.41 | 14.41 | +0.05 (+0.35%) | 566,775 |
| 2 Nov 2012 | USD | 14.5 | 14.51 | 14.3 | 14.36 | 14.36 | -0.25 (-1.71%) | 1,459,104 |
| 1 Nov 2012 | USD | 14.75 | 14.75 | 14.61 | 14.61 | 14.61 | -0.12 (-0.81%) | 909,402 |
