| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2012 | USD | 10.35 | 10.4 | 10.22 | 10.31 | 41.24 | -0.19 (-1.81%) | 193,614 |
| 19 Nov 2012 | USD | 10.46 | 10.53 | 10.43 | 10.5 | 42 | +0.057 (+0.54%) | 461,453 |
| 16 Nov 2012 | USD | 10.45 | 10.49 | 10.32 | 10.4434 | 41.7736 | -0.083 (-0.79%) | 95,351 |
| 15 Nov 2012 | USD | 10.51 | 10.58 | 10.51 | 10.5264 | 42.1056 | +0.096 (+0.92%) | 185,746 |
| 14 Nov 2012 | USD | 10.62 | 10.62 | 10.42 | 10.43 | 41.72 | -0.08 (-0.76%) | 94,918 |
| 13 Nov 2012 | USD | 10.6 | 10.6 | 10.5 | 10.51 | 42.04 | -0.029 (-0.28%) | 94,000 |
| 12 Nov 2012 | USD | 10.61 | 10.6199 | 10.52 | 10.539 | 42.156 | +0.089 (+0.85%) | 93,961 |
| 9 Nov 2012 | USD | 10.47 | 10.52 | 10.42 | 10.45 | 41.8 | -0.13 (-1.23%) | 134,805 |
| 8 Nov 2012 | USD | 10.75 | 10.7801 | 10.55 | 10.58 | 42.32 | -0.04 (-0.38%) | 201,105 |
| 7 Nov 2012 | USD | 10.68 | 10.7 | 10.53 | 10.62 | 42.48 | -0.04 (-0.38%) | 154,839 |
| 6 Nov 2012 | USD | 10.72 | 10.72 | 10.58 | 10.66 | 42.64 | +0.08 (+0.76%) | 136,070 |
| 5 Nov 2012 | USD | 10.56 | 10.62 | 10.48 | 10.58 | 42.32 | -0.07 (-0.66%) | 208,939 |
| 2 Nov 2012 | USD | 10.79 | 10.79 | 10.62 | 10.65 | 42.6 | -0.03 (-0.28%) | 614,166 |
| 1 Nov 2012 | USD | 10.58 | 10.7 | 10.56 | 10.68 | 42.72 | +0.28 (+2.69%) | 152,216 |
| 31 Oct 2012 | USD | 10.52 | 10.7 | 10.38 | 10.4 | 41.6 | -0.2 (-1.89%) | 448,537 |
| 30 Oct 2012 | USD | 10.6 | 10.6 | 10.6 | 10.6 | 42.4 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 10.6 | 10.6 | 10.6 | 10.6 | 42.4 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 10.64 | 10.67 | 10.56 | 10.6 | 42.4 | -0.17 (-1.58%) | 216,855 |
| 25 Oct 2012 | USD | 10.81 | 10.8199 | 10.7 | 10.77 | 43.08 | +0.07 (+0.66%) | 213,890 |
| 24 Oct 2012 | USD | 10.75 | 10.79 | 10.6599 | 10.6995 | 42.798 | +0.1 (+0.94%) | 283,618 |
| 23 Oct 2012 | USD | 10.71 | 10.75 | 10.6 | 10.6 | 42.4 | -0.26 (-2.39%) | 513,302 |
| 22 Oct 2012 | USD | 10.76 | 10.86 | 10.7 | 10.86 | 43.44 | +0.27 (+2.55%) | 1,037,367 |
| 19 Oct 2012 | USD | 10.64 | 10.65 | 10.5101 | 10.59 | 42.36 | -0.25 (-2.31%) | 49,751 |
| 18 Oct 2012 | USD | 10.84 | 10.86 | 10.7717 | 10.84 | 43.36 | -0.02 (-0.18%) | 15,765 |
| 17 Oct 2012 | USD | 10.81 | 10.8799 | 10.81 | 10.86 | 43.44 | +0.037 (+0.34%) | 13,200 |
| 16 Oct 2012 | USD | 10.83 | 10.85 | 10.7701 | 10.8231 | 43.2924 | -0.099 (-0.91%) | 33,480 |
| 15 Oct 2012 | USD | 10.85 | 10.94 | 10.81 | 10.9224 | 43.6896 | +0.092 (+0.85%) | 14,111 |
| 12 Oct 2012 | USD | 10.95 | 10.95 | 10.8201 | 10.8301 | 43.3204 | -0.12 (-1.09%) | 6,080 |
| 11 Oct 2012 | USD | 10.9 | 10.98 | 10.9 | 10.95 | 43.8 | +0.28 (+2.62%) | 16,421 |
| 10 Oct 2012 | USD | 10.81 | 10.84 | 10.651 | 10.67 | 42.68 | -0.33 (-3.00%) | 38,112 |
