| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | USD | 14.82 | 14.87 | 14.77 | 14.8442 | 5.9401 | +0.054 (+0.37%) | 63,305 |
| 12 Dec 2012 | USD | 14.77 | 14.86 | 14.74 | 14.79 | 5.9184 | -0.08 (-0.54%) | 66,662 |
| 11 Dec 2012 | USD | 14.96 | 14.96 | 14.8 | 14.87 | 5.9504 | 0.0 (0.0%) | 67,305 |
| 10 Dec 2012 | USD | 14.92 | 14.92 | 14.81 | 14.87 | 5.9504 | +0.09 (+0.61%) | 71,663 |
| 7 Dec 2012 | USD | 14.7155 | 14.78 | 14.68 | 14.78 | 5.9144 | -0.02 (-0.14%) | 10,505 |
| 6 Dec 2012 | USD | 14.76 | 14.84 | 14.75 | 14.8 | 5.9224 | +0.19 (+1.30%) | 19,797 |
| 5 Dec 2012 | USD | 14.7 | 14.7 | 14.49 | 14.61 | 5.8463 | +0.16 (+1.11%) | 45,728 |
| 4 Dec 2012 | USD | 14.45 | 14.48 | 14.41 | 14.45 | 5.7823 | -0.1 (-0.69%) | 17,934 |
| 3 Dec 2012 | USD | 14.65 | 14.65 | 14.52 | 14.55 | 5.8223 | -0.15 (-1.02%) | 12,290 |
| 30 Nov 2012 | USD | 14.59 | 14.73 | 14.59 | 14.7 | 5.8824 | 0.0 (0.0%) | 13,477 |
| 29 Nov 2012 | USD | 14.68 | 14.75 | 14.64 | 14.7 | 5.8824 | +0.226 (+1.56%) | 28,216 |
| 28 Nov 2012 | USD | 14.35 | 14.5 | 14.34 | 14.474 | 5.7919 | -0.077 (-0.53%) | 42,723 |
| 27 Nov 2012 | USD | 14.591 | 14.61 | 14.53 | 14.551 | 5.8227 | -0.079 (-0.54%) | 25,919 |
| 26 Nov 2012 | USD | 14.712 | 14.74 | 14.63 | 14.63 | 5.8543 | -0.19 (-1.28%) | 11,782 |
| 23 Nov 2012 | USD | 14.61 | 14.88 | 14.61 | 14.82 | 5.9304 | +0.34 (+2.35%) | 5,442 |
| 22 Nov 2012 | USD | 14.48 | 14.48 | 14.48 | 14.48 | 5.7943 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 14.32 | 14.55 | 14.32 | 14.48 | 5.7943 | +0.09 (+0.63%) | 69,718 |
| 20 Nov 2012 | USD | 14.44 | 14.44 | 14.24 | 14.39 | 5.7583 | +0.11 (+0.77%) | 108,149 |
| 19 Nov 2012 | USD | 14.249 | 14.29 | 14.16 | 14.28 | 5.7143 | +0.2 (+1.42%) | 10,285 |
| 16 Nov 2012 | USD | 13.95 | 14.15 | 13.95 | 14.08 | 5.6343 | +0.21 (+1.51%) | 12,047 |
| 15 Nov 2012 | USD | 13.49 | 13.94 | 13.49 | 13.87 | 5.5502 | +0.23 (+1.69%) | 24,716 |
| 14 Nov 2012 | USD | 13.64 | 13.8255 | 13.64 | 13.64 | 5.4582 | -0.41 (-2.92%) | 18,135 |
| 13 Nov 2012 | USD | 13.99 | 14.09 | 13.95 | 14.05 | 5.6222 | +0.03 (+0.21%) | 8,935 |
| 12 Nov 2012 | USD | 13.9 | 14.09 | 13.9 | 14.02 | 5.6102 | -0.09 (-0.64%) | 29,122 |
| 9 Nov 2012 | USD | 14.3 | 14.3 | 14.02 | 14.11 | 5.6463 | -0.09 (-0.63%) | 27,275 |
| 8 Nov 2012 | USD | 14.4 | 14.4 | 14.18 | 14.2 | 5.6823 | -0.2 (-1.39%) | 8,355 |
| 7 Nov 2012 | USD | 14.51 | 14.51 | 14.15 | 14.4 | 5.7623 | -0.15 (-1.03%) | 161,312 |
| 6 Nov 2012 | USD | 14.64 | 14.64 | 14.31 | 14.55 | 5.8223 | +0.25 (+1.75%) | 114,778 |
| 5 Nov 2012 | USD | 14.3 | 14.45 | 14.22 | 14.3 | 5.7223 | -0.03 (-0.21%) | 18,724 |
| 2 Nov 2012 | USD | 14.26 | 14.57 | 14.26 | 14.33 | 5.7343 | +0.01 (+0.07%) | 8,794 |
