| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2012 | USD | 14.07 | 14.0722 | 13.87 | 13.96 | 13.96 | -0.1 (-0.71%) | 39,528 |
| 3 Dec 2012 | USD | 14.5 | 14.5 | 13.97 | 14.06 | 14.06 | -0.32 (-2.23%) | 33,477 |
| 30 Nov 2012 | USD | 14.35 | 14.82 | 14.27 | 14.38 | 14.38 | +0.05 (+0.35%) | 165,262 |
| 29 Nov 2012 | USD | 14.32 | 14.33 | 14.19 | 14.33 | 14.33 | +0.07 (+0.49%) | 117,836 |
| 28 Nov 2012 | USD | 13.93 | 14.26 | 13.79 | 14.26 | 14.26 | +0.28 (+2.00%) | 71,849 |
| 27 Nov 2012 | USD | 13.97 | 14.1225 | 13.76 | 13.98 | 13.98 | +0.04 (+0.29%) | 61,223 |
| 26 Nov 2012 | USD | 13.46 | 13.97 | 13.45 | 13.94 | 13.94 | +0.47 (+3.49%) | 130,711 |
| 23 Nov 2012 | USD | 13.1 | 13.48 | 13.1 | 13.47 | 13.47 | +0.4 (+3.06%) | 35,601 |
| 22 Nov 2012 | USD | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 13.1 | 13.26 | 12.87 | 13.07 | 13.07 | +0.05 (+0.38%) | 238,645 |
| 20 Nov 2012 | USD | 13.25 | 13.25 | 12.97 | 13.02 | 13.02 | -0.22 (-1.66%) | 70,116 |
| 19 Nov 2012 | USD | 13.1 | 13.46 | 13.1 | 13.24 | 13.24 | +0.24 (+1.85%) | 68,790 |
| 16 Nov 2012 | USD | 13 | 13.05 | 12.945 | 13 | 13 | -0.05 (-0.38%) | 70,428 |
| 15 Nov 2012 | USD | 13.15 | 13.37 | 12.94 | 13.05 | 13.05 | +0.08 (+0.62%) | 58,204 |
| 14 Nov 2012 | USD | 12.99 | 13.09 | 12.93 | 12.97 | 12.97 | +0.04 (+0.31%) | 92,652 |
| 13 Nov 2012 | USD | 13.25 | 13.41 | 12.9 | 12.93 | 12.93 | -0.28 (-2.12%) | 380,287 |
| 12 Nov 2012 | USD | 13.48 | 13.49 | 13.01 | 13.21 | 13.21 | -0.19 (-1.42%) | 51,292 |
| 9 Nov 2012 | USD | 13.38 | 13.68 | 13.27 | 13.4 | 13.4 | -0.03 (-0.22%) | 83,517 |
| 8 Nov 2012 | USD | 14.14 | 14.23 | 13.25 | 13.43 | 13.43 | -0.69 (-4.89%) | 124,924 |
| 7 Nov 2012 | USD | 14.5 | 14.63 | 14 | 14.12 | 14.12 | -0.47 (-3.22%) | 77,338 |
| 6 Nov 2012 | USD | 15.05 | 15.05 | 14.5 | 14.59 | 14.59 | -0.48 (-3.19%) | 94,268 |
| 5 Nov 2012 | USD | 14.75 | 15.19 | 14.75 | 15.07 | 15.07 | +0.27 (+1.82%) | 41,832 |
| 2 Nov 2012 | USD | 14.93 | 14.96 | 14.75 | 14.8 | 14.8 | -0.12 (-0.80%) | 62,557 |
| 1 Nov 2012 | USD | 15.2 | 15.31 | 14.78 | 14.92 | 14.92 | -0.27 (-1.78%) | 66,508 |
| 31 Oct 2012 | USD | 14.97 | 15.25 | 14.93 | 15.19 | 15.19 | +0.26 (+1.74%) | 41,278 |
| 30 Oct 2012 | USD | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 14.73 | 14.97 | 14.66 | 14.93 | 14.93 | +0.24 (+1.63%) | 25,005 |
| 25 Oct 2012 | USD | 14.81 | 14.81 | 14.54 | 14.69 | 14.69 | +0.02 (+0.14%) | 25,570 |
| 24 Oct 2012 | USD | 14.89 | 14.89 | 14.6 | 14.67 | 14.67 | -0.13 (-0.88%) | 24,739 |
