| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 16.23 | 16.24 | 16.06 | 16.06 | 16.06 | +0.06 (+0.38%) | 87,268 |
| 18 Dec 2012 | USD | 16.01 | 16.08 | 15.97 | 16 | 16 | +0.01 (+0.06%) | 18,962 |
| 17 Dec 2012 | USD | 15.92 | 16.08 | 15.92 | 15.99 | 15.99 | +0.02 (+0.13%) | 14,608 |
| 14 Dec 2012 | USD | 15.87 | 16.11 | 15.87 | 15.97 | 15.97 | +0.06 (+0.38%) | 25,356 |
| 13 Dec 2012 | USD | 15.92 | 16.01 | 15.89 | 15.91 | 15.91 | -0.04 (-0.25%) | 12,033 |
| 12 Dec 2012 | USD | 15.99 | 16.09 | 15.91 | 15.95 | 15.95 | -0.15 (-0.93%) | 9,647 |
| 11 Dec 2012 | USD | 15.98 | 16.15 | 15.98 | 16.1 | 16.1 | +0.141 (+0.88%) | 8,517 |
| 10 Dec 2012 | USD | 15.88 | 15.99 | 15.84 | 15.959 | 15.959 | +0.019 (+0.12%) | 7,706 |
| 7 Dec 2012 | USD | 15.76 | 15.96 | 15.75 | 15.94 | 15.94 | -0.16 (-0.99%) | 12,169 |
| 6 Dec 2012 | USD | 15.79 | 16.1 | 15.78 | 16.1 | 16.1 | +0.05 (+0.31%) | 11,144 |
| 5 Dec 2012 | USD | 15.96 | 16.15 | 15.85 | 16.05 | 16.05 | +0.12 (+0.75%) | 30,957 |
| 4 Dec 2012 | USD | 15.93 | 16.03 | 15.92 | 15.93 | 15.93 | -0.08 (-0.50%) | 8,439 |
| 3 Dec 2012 | USD | 16.04 | 16.1 | 15.95 | 16.01 | 16.01 | +0.13 (+0.82%) | 14,764 |
| 30 Nov 2012 | USD | 15.91 | 16.02 | 15.88 | 15.88 | 15.88 | -0.14 (-0.87%) | 15,135 |
| 29 Nov 2012 | USD | 15.86 | 16.02 | 15.86 | 16.02 | 16.02 | +0.15 (+0.95%) | 5,220 |
| 28 Nov 2012 | USD | 15.66 | 15.97 | 15.62 | 15.87 | 15.87 | +0.08 (+0.51%) | 12,088 |
| 27 Nov 2012 | USD | 15.69 | 15.89 | 15.69 | 15.79 | 15.79 | -0.14 (-0.88%) | 8,147 |
| 26 Nov 2012 | USD | 15.88 | 15.94 | 15.8275 | 15.93 | 15.93 | -0.08 (-0.50%) | 7,310 |
| 23 Nov 2012 | USD | 15.93 | 16.04 | 15.88 | 16.01 | 16.01 | +0.39 (+2.50%) | 1,855 |
| 22 Nov 2012 | USD | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 15.74 | 15.74 | 15.61 | 15.62 | 15.62 | +0.12 (+0.77%) | 7,827 |
| 20 Nov 2012 | USD | 15.4 | 15.58 | 15.4 | 15.5 | 15.5 | +0.22 (+1.44%) | 7,571 |
| 19 Nov 2012 | USD | 15.25 | 15.39 | 15.25 | 15.28 | 15.28 | +0.39 (+2.62%) | 19,720 |
| 16 Nov 2012 | USD | 14.9 | 14.97 | 14.82 | 14.89 | 14.89 | -0.2 (-1.33%) | 7,262 |
| 15 Nov 2012 | USD | 15.12 | 15.15 | 15 | 15.09 | 15.09 | -0.02 (-0.13%) | 15,052 |
| 14 Nov 2012 | USD | 15.3 | 15.3 | 15.11 | 15.11 | 15.11 | -0.16 (-1.05%) | 11,000 |
| 13 Nov 2012 | USD | 15.15 | 15.37 | 15.15 | 15.27 | 15.27 | -0.07 (-0.46%) | 4,427 |
| 12 Nov 2012 | USD | 15.45 | 15.45 | 15.25 | 15.34 | 15.34 | +0.23 (+1.52%) | 16,422 |
| 9 Nov 2012 | USD | 15.02 | 15.23 | 15 | 15.11 | 15.11 | -0.38 (-2.45%) | 15,949 |
| 8 Nov 2012 | USD | 15.53 | 15.71 | 15.49 | 15.49 | 15.49 | -0.158 (-1.01%) | 6,102 |
