| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2012 | USD | 14.71 | 14.74 | 14.662 | 14.73 | 14.73 | +0.1 (+0.68%) | 839,985 |
| 30 Oct 2012 | USD | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 14.68 | 14.6999 | 14.6 | 14.63 | 14.63 | -0.01 (-0.07%) | 567,802 |
| 25 Oct 2012 | USD | 14.66 | 14.7 | 14.6 | 14.64 | 14.64 | +0.08 (+0.55%) | 1,464,461 |
| 24 Oct 2012 | USD | 14.68 | 14.7 | 14.5 | 14.56 | 14.56 | -0.1 (-0.68%) | 2,957,969 |
| 23 Oct 2012 | USD | 14.75 | 14.75 | 14.65 | 14.66 | 14.66 | -0.21 (-1.41%) | 1,699,882 |
| 22 Oct 2012 | USD | 14.85 | 14.88 | 14.82 | 14.87 | 14.87 | +0.03 (+0.20%) | 765,805 |
| 19 Oct 2012 | USD | 14.95 | 14.9546 | 14.76 | 14.84 | 14.84 | -0.14 (-0.93%) | 1,024,565 |
| 18 Oct 2012 | USD | 14.95 | 15 | 14.95 | 14.98 | 14.98 | -0.03 (-0.20%) | 560,697 |
| 17 Oct 2012 | USD | 15 | 15.07 | 14.95 | 15.01 | 15.01 | +0.03 (+0.20%) | 591,731 |
| 16 Oct 2012 | USD | 15.01 | 15.01 | 14.95 | 14.98 | 14.98 | +0.06 (+0.40%) | 885,630 |
| 15 Oct 2012 | USD | 14.96 | 14.99 | 14.81 | 14.92 | 14.92 | -0.14 (-0.93%) | 1,020,449 |
| 12 Oct 2012 | USD | 15.16 | 15.1733 | 15.04 | 15.06 | 15.06 | -0.1 (-0.66%) | 512,900 |
| 11 Oct 2012 | USD | 15.16 | 15.23 | 15.15 | 15.16 | 15.16 | +0.02 (+0.13%) | 429,676 |
| 10 Oct 2012 | USD | 15.1 | 15.17 | 15.07 | 15.14 | 15.14 | 0.0 (0.0%) | 662,835 |
| 9 Oct 2012 | USD | 15.2 | 15.24 | 15.1 | 15.14 | 15.14 | -0.12 (-0.79%) | 862,286 |
| 8 Oct 2012 | USD | 15.21 | 15.28 | 15.2 | 15.26 | 15.26 | -0.07 (-0.46%) | 733,258 |
| 5 Oct 2012 | USD | 15.3 | 15.37 | 15.26 | 15.33 | 15.33 | -0.05 (-0.33%) | 1,217,231 |
| 4 Oct 2012 | USD | 15.31 | 15.42 | 15.3066 | 15.38 | 15.38 | +0.13 (+0.85%) | 1,383,210 |
| 3 Oct 2012 | USD | 15.24 | 15.28 | 15.1957 | 15.25 | 15.25 | +0.07 (+0.46%) | 870,461 |
| 2 Oct 2012 | USD | 15.26 | 15.26 | 15.16 | 15.18 | 15.18 | -0.05 (-0.33%) | 1,167,720 |
| 1 Oct 2012 | USD | 15.2 | 15.3 | 15.19 | 15.23 | 15.23 | +0.03 (+0.20%) | 1,117,395 |
| 28 Sep 2012 | USD | 15.21 | 15.25 | 15.13 | 15.2 | 15.2 | -0.01 (-0.07%) | 582,702 |
| 27 Sep 2012 | USD | 15.1 | 15.25 | 15.07 | 15.21 | 15.21 | +0.23 (+1.54%) | 978,094 |
| 26 Sep 2012 | USD | 14.95 | 15 | 14.85 | 14.98 | 14.98 | -0.07 (-0.47%) | 1,079,897 |
| 25 Sep 2012 | USD | 15.21 | 15.26 | 15 | 15.05 | 15.05 | -0.125 (-0.82%) | 3,223,429 |
| 24 Sep 2012 | USD | 15.15 | 15.23 | 15.141 | 15.175 | 15.175 | -0.115 (-0.75%) | 1,150,573 |
| 21 Sep 2012 | USD | 15.3 | 15.34 | 15.19 | 15.29 | 15.29 | +0.09 (+0.59%) | 2,478,382 |
| 20 Sep 2012 | USD | 15.15 | 15.21 | 15.06 | 15.2 | 15.2 | +0.02 (+0.13%) | 1,296,887 |
