| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | USD | 18.64 | 18.76 | 18.51 | 18.65 | 18.65 | -0.03 (-0.16%) | 20,791 |
| 12 Dec 2012 | USD | 18.61 | 18.85 | 18.57 | 18.68 | 18.68 | +0.22 (+1.19%) | 15,063 |
| 11 Dec 2012 | USD | 18.51 | 18.67 | 18.35 | 18.46 | 18.46 | +0.06 (+0.33%) | 22,815 |
| 10 Dec 2012 | USD | 18.39 | 18.59 | 18.3 | 18.4 | 18.4 | +0.06 (+0.33%) | 20,922 |
| 7 Dec 2012 | USD | 18.3 | 18.53 | 18.2195 | 18.34 | 18.34 | +0.14 (+0.77%) | 12,008 |
| 6 Dec 2012 | USD | 18.14 | 18.43 | 17.83 | 18.2 | 18.2 | +0.03 (+0.17%) | 8,771 |
| 5 Dec 2012 | USD | 18.059 | 18.36 | 18.01 | 18.17 | 18.17 | +0.18 (+1.00%) | 10,979 |
| 4 Dec 2012 | USD | 17.9 | 18.07 | 17.86 | 17.99 | 17.99 | +0.18 (+1.01%) | 20,061 |
| 3 Dec 2012 | USD | 17.83 | 18.05 | 17.43 | 17.81 | 17.81 | +0.01 (+0.06%) | 16,561 |
| 30 Nov 2012 | USD | 17.7 | 17.94 | 17.4 | 17.8 | 17.8 | +0.3 (+1.71%) | 36,352 |
| 29 Nov 2012 | USD | 17.7 | 17.7 | 17.24 | 17.5 | 17.5 | +0.2 (+1.16%) | 9,558 |
| 28 Nov 2012 | USD | 17.07 | 17.42 | 17.01 | 17.3 | 17.3 | -0.2 (-1.14%) | 17,618 |
| 27 Nov 2012 | USD | 17.26 | 17.56 | 17.25 | 17.5 | 17.5 | +0.16 (+0.92%) | 8,584 |
| 26 Nov 2012 | USD | 17.11 | 17.34 | 17.07 | 17.34 | 17.34 | +0.09 (+0.52%) | 19,201 |
| 23 Nov 2012 | USD | 17.07 | 17.25 | 17.07 | 17.25 | 17.25 | +0.32 (+1.89%) | 5,737 |
| 22 Nov 2012 | USD | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 16.9 | 17.15 | 16.794 | 16.93 | 16.93 | +0.01 (+0.06%) | 15,551 |
| 20 Nov 2012 | USD | 16.65 | 16.92 | 16.65 | 16.92 | 16.92 | +0.32 (+1.93%) | 9,135 |
| 19 Nov 2012 | USD | 16.51 | 16.71 | 16.51 | 16.6 | 16.6 | +0.21 (+1.28%) | 15,462 |
| 16 Nov 2012 | USD | 16.44 | 16.57 | 16.07 | 16.39 | 16.39 | -0.25 (-1.50%) | 16,437 |
| 15 Nov 2012 | USD | 16.74 | 16.9 | 16.5 | 16.64 | 16.64 | +0.06 (+0.36%) | 16,398 |
| 14 Nov 2012 | USD | 16.88 | 17 | 16.58 | 16.58 | 16.58 | -0.3 (-1.78%) | 15,391 |
| 13 Nov 2012 | USD | 16.9 | 17.3 | 16.77 | 16.88 | 16.88 | -0.04 (-0.24%) | 15,569 |
| 12 Nov 2012 | USD | 16.78 | 17.12 | 16.5 | 16.92 | 16.92 | +0.03 (+0.18%) | 12,589 |
| 9 Nov 2012 | USD | 16.9 | 17.2 | 16.56 | 16.89 | 16.89 | -0.59 (-3.38%) | 15,484 |
| 8 Nov 2012 | USD | 17.18 | 17.5 | 16.79 | 17.48 | 17.48 | +0.07 (+0.40%) | 16,129 |
| 7 Nov 2012 | USD | 17.38 | 17.57 | 17.26 | 17.41 | 17.41 | -0.28 (-1.58%) | 31,335 |
| 6 Nov 2012 | USD | 17.36 | 17.7 | 17.15 | 17.69 | 17.69 | +0.4 (+2.31%) | 10,340 |
| 5 Nov 2012 | USD | 17.19 | 17.49 | 17.12 | 17.29 | 17.29 | -0.2 (-1.14%) | 16,584 |
| 2 Nov 2012 | USD | 17.45 | 17.6 | 17.2 | 17.49 | 17.49 | -0.22 (-1.24%) | 34,731 |
