| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | USD | 16.8 | 17.0493 | 16.74 | 16.82 | 16.82 | +0.1 (+0.60%) | 280,773 |
| 4 Dec 2012 | USD | 16.68 | 16.95 | 16.47 | 16.72 | 16.72 | +0.09 (+0.54%) | 350,877 |
| 3 Dec 2012 | USD | 16.81 | 16.895 | 16.47 | 16.63 | 16.63 | -0.15 (-0.89%) | 293,859 |
| 30 Nov 2012 | USD | 16.97 | 16.97 | 16.53 | 16.78 | 16.78 | -0.11 (-0.65%) | 329,520 |
| 29 Nov 2012 | USD | 16.68 | 16.9 | 16.45 | 16.89 | 16.89 | +0.38 (+2.30%) | 212,485 |
| 28 Nov 2012 | USD | 16.27 | 16.81 | 16.12 | 16.51 | 16.51 | +0.19 (+1.16%) | 335,460 |
| 27 Nov 2012 | USD | 16.46 | 16.7 | 16.2538 | 16.32 | 16.32 | -0.21 (-1.27%) | 448,135 |
| 26 Nov 2012 | USD | 16.75 | 16.75 | 16.33 | 16.53 | 16.53 | -0.32 (-1.90%) | 196,231 |
| 23 Nov 2012 | USD | 16.79 | 16.86 | 16.6155 | 16.85 | 16.85 | +0.16 (+0.96%) | 77,597 |
| 22 Nov 2012 | USD | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 16.57 | 16.72 | 16.38 | 16.69 | 16.69 | +0.19 (+1.15%) | 91,415 |
| 20 Nov 2012 | USD | 16.75 | 16.81 | 16.41 | 16.5 | 16.5 | -0.24 (-1.43%) | 211,644 |
| 19 Nov 2012 | USD | 16.42 | 16.78 | 16.4 | 16.74 | 16.74 | +0.42 (+2.57%) | 329,516 |
| 16 Nov 2012 | USD | 16.99 | 17.02 | 16.16 | 16.32 | 16.32 | -0.67 (-3.94%) | 437,904 |
| 15 Nov 2012 | USD | 16.13 | 17.2 | 16.08 | 16.99 | 16.99 | +1.28 (+8.15%) | 1,143,249 |
| 14 Nov 2012 | USD | 16.02 | 16.2 | 15.64 | 15.71 | 15.71 | -0.63 (-3.86%) | 585,350 |
| 13 Nov 2012 | USD | 16.84 | 17.25 | 16.1502 | 16.34 | 16.34 | -0.61 (-3.60%) | 424,544 |
| 12 Nov 2012 | USD | 17.24 | 17.62 | 16.91 | 16.95 | 16.95 | -0.18 (-1.05%) | 229,847 |
| 9 Nov 2012 | USD | 17.46 | 18 | 17.101 | 17.13 | 17.13 | -0.45 (-2.56%) | 392,904 |
| 8 Nov 2012 | USD | 17.27 | 17.82 | 17.08 | 17.58 | 17.58 | +0.25 (+1.44%) | 529,637 |
| 7 Nov 2012 | USD | 17.48 | 17.62 | 17.01 | 17.33 | 17.33 | -0.29 (-1.65%) | 324,230 |
| 6 Nov 2012 | USD | 17.37 | 17.8 | 17.161 | 17.62 | 17.62 | +0.27 (+1.56%) | 519,632 |
| 5 Nov 2012 | USD | 17.08 | 17.3599 | 16.99 | 17.35 | 17.35 | +0.3 (+1.76%) | 274,468 |
| 2 Nov 2012 | USD | 17.24 | 17.51 | 16.82 | 17.05 | 17.05 | -0.35 (-2.01%) | 348,264 |
| 1 Nov 2012 | USD | 17.62 | 17.62 | 17.02 | 17.4002 | 17.4002 | -0.28 (-1.58%) | 643,384 |
| 31 Oct 2012 | USD | 16.72 | 17.96 | 16.68 | 17.68 | 17.68 | +0.65 (+3.82%) | 1,036,128 |
| 30 Oct 2012 | USD | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 17.41 | 17.54 | 16.96 | 17.03 | 17.03 | -0.39 (-2.24%) | 601,272 |
| 25 Oct 2012 | USD | 17.23 | 17.4898 | 16.96 | 17.42 | 17.42 | +0.24 (+1.40%) | 422,900 |
