| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | USD | 13.06 | 13.13 | 12.99 | 13.11 | 13.11 | +0.09 (+0.69%) | 708,218 |
| 6 Dec 2012 | USD | 12.97 | 13.15 | 12.96 | 13.02 | 13.02 | -0.03 (-0.23%) | 1,207,816 |
| 5 Dec 2012 | USD | 13.05 | 13.097 | 12.92 | 13.05 | 13.05 | -0.05 (-0.38%) | 1,103,281 |
| 4 Dec 2012 | USD | 13.06 | 13.17 | 13 | 13.1 | 13.1 | -0.23 (-1.73%) | 1,000,667 |
| 3 Dec 2012 | USD | 13.36 | 13.4385 | 13.32 | 13.33 | 13.33 | +0.06 (+0.45%) | 765,622 |
| 30 Nov 2012 | USD | 13.51 | 13.5499 | 13.17 | 13.27 | 13.27 | -0.24 (-1.78%) | 1,304,716 |
| 29 Nov 2012 | USD | 13.4 | 13.61 | 13.4 | 13.51 | 13.51 | +0.19 (+1.43%) | 1,794,430 |
| 28 Nov 2012 | USD | 13.08 | 13.34 | 13.05 | 13.32 | 13.32 | -0.11 (-0.82%) | 1,630,871 |
| 27 Nov 2012 | USD | 13.44 | 13.51 | 13.395 | 13.43 | 13.43 | -0.02 (-0.15%) | 2,228,557 |
| 26 Nov 2012 | USD | 13.48 | 13.5 | 13.3799 | 13.45 | 13.45 | +0.02 (+0.15%) | 4,310,789 |
| 23 Nov 2012 | USD | 13.29 | 13.48 | 13.26 | 13.43 | 13.43 | +0.19 (+1.44%) | 2,893,995 |
| 22 Nov 2012 | USD | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 13.16 | 13.2599 | 13.13 | 13.24 | 13.24 | +0.07 (+0.53%) | 1,759,608 |
| 20 Nov 2012 | USD | 13.2 | 13.21 | 13.1 | 13.17 | 13.17 | -0.02 (-0.15%) | 2,174,566 |
| 19 Nov 2012 | USD | 13.15 | 13.26 | 13.09 | 13.19 | 13.19 | +0.23 (+1.77%) | 2,950,076 |
| 16 Nov 2012 | USD | 12.97 | 13.07 | 12.86 | 12.96 | 12.96 | -0.06 (-0.46%) | 1,476,176 |
| 15 Nov 2012 | USD | 13.09 | 13.1 | 12.891 | 13.02 | 13.02 | -0.055 (-0.42%) | 1,237,599 |
| 14 Nov 2012 | USD | 13.08 | 13.15 | 12.97 | 13.075 | 13.075 | +0.055 (+0.42%) | 2,359,321 |
| 13 Nov 2012 | USD | 13 | 13.14 | 12.98 | 13.02 | 13.02 | -0.06 (-0.46%) | 1,706,554 |
| 12 Nov 2012 | USD | 13.07 | 13.1 | 12.97 | 13.08 | 13.08 | +0.01 (+0.08%) | 2,242,626 |
| 9 Nov 2012 | USD | 12.97 | 13.12 | 12.95 | 13.07 | 13.07 | -0.27 (-2.02%) | 11,843,971 |
| 8 Nov 2012 | USD | 13.05 | 13.35 | 13.05 | 13.34 | 13.34 | +0.268 (+2.05%) | 832,593 |
| 7 Nov 2012 | USD | 13.1 | 13.12 | 12.8201 | 13.072 | 13.072 | -0.038 (-0.29%) | 633,359 |
| 6 Nov 2012 | USD | 12.8 | 13.23 | 12.75 | 13.11 | 13.11 | +0.35 (+2.74%) | 594,599 |
| 5 Nov 2012 | USD | 12.82 | 12.825 | 12.7 | 12.76 | 12.76 | +0.052 (+0.41%) | 706,045 |
| 2 Nov 2012 | USD | 13.11 | 13.11 | 12.67 | 12.7084 | 12.7084 | -0.542 (-4.09%) | 1,561,738 |
| 1 Nov 2012 | USD | 13.38 | 13.38 | 13.23 | 13.25 | 13.25 | +0.02 (+0.15%) | 756,948 |
| 31 Oct 2012 | USD | 13.27 | 13.32 | 13.2 | 13.23 | 13.23 | +0.07 (+0.53%) | 541,582 |
| 30 Oct 2012 | USD | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.0 (0.0%) | 0 |
