| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2012 | USD | 16.9 | 17.27 | 16.74 | 17.26 | 40.6337 | +0.28 (+1.65%) | 4,686,435 |
| 20 Dec 2012 | USD | 16.95 | 17.02 | 16.85 | 16.98 | 39.9745 | +0.03 (+0.18%) | 501,652 |
| 19 Dec 2012 | USD | 16.8 | 17.05 | 16.8 | 16.95 | 39.9039 | +0.12 (+0.71%) | 681,836 |
| 18 Dec 2012 | USD | 16.7 | 17.16 | 16.7 | 16.83 | 39.6214 | +0.01 (+0.06%) | 905,200 |
| 17 Dec 2012 | USD | 16.72 | 16.89 | 16.7 | 16.82 | 39.5979 | +0.02 (+0.12%) | 396,022 |
| 14 Dec 2012 | USD | 16.6 | 16.98 | 16.59 | 16.8 | 39.5508 | +0.22 (+1.33%) | 410,868 |
| 13 Dec 2012 | USD | 16.49 | 16.91 | 16.36 | 16.58 | 39.0329 | +0.29 (+1.78%) | 345,615 |
| 12 Dec 2012 | USD | 16.27 | 16.53 | 16.23 | 16.29 | 38.3501 | 0.0 (0.0%) | 575,413 |
| 11 Dec 2012 | USD | 16.3 | 16.5 | 16.15 | 16.29 | 38.3501 | -0.07 (-0.43%) | 480,175 |
| 10 Dec 2012 | USD | 16.42 | 16.58 | 16.28 | 16.36 | 38.5149 | -0.04 (-0.24%) | 220,038 |
| 7 Dec 2012 | USD | 16.22 | 16.41 | 16.16 | 16.4 | 38.6091 | +0.23 (+1.42%) | 335,496 |
| 6 Dec 2012 | USD | 16.07 | 16.22 | 16.07 | 16.17 | 38.0676 | +0.07 (+0.43%) | 278,983 |
| 5 Dec 2012 | USD | 16.03 | 16.35 | 15.89 | 16.1 | 37.9028 | +0.09 (+0.56%) | 255,244 |
| 4 Dec 2012 | USD | 16.17 | 16.35 | 15.81 | 16.01 | 37.691 | -0.04 (-0.25%) | 352,533 |
| 3 Dec 2012 | USD | 16.36 | 16.43 | 15.92 | 16.05 | 37.7851 | -0.18 (-1.11%) | 516,660 |
| 30 Nov 2012 | USD | 16.17 | 16.3 | 16.02 | 16.23 | 38.2089 | -0.02 (-0.12%) | 361,245 |
| 29 Nov 2012 | USD | 16.11 | 16.27 | 15.9 | 16.25 | 38.256 | +0.23 (+1.44%) | 265,304 |
| 28 Nov 2012 | USD | 15.8 | 16.02 | 15.74 | 16.02 | 37.7145 | +0.12 (+0.75%) | 449,697 |
| 27 Nov 2012 | USD | 15.98 | 16.12 | 15.9 | 15.9 | 37.432 | -0.14 (-0.87%) | 272,284 |
| 26 Nov 2012 | USD | 15.57 | 16.04 | 15.57 | 16.04 | 37.7616 | +0.07 (+0.44%) | 329,107 |
| 23 Nov 2012 | USD | 15.57 | 16.1299 | 15.57 | 15.97 | 37.5968 | +0.18 (+1.14%) | 135,182 |
| 22 Nov 2012 | USD | 15.79 | 15.79 | 15.79 | 15.79 | 37.173 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 15.75 | 15.87 | 15.53 | 15.79 | 37.173 | -0.03 (-0.19%) | 882,956 |
| 20 Nov 2012 | USD | 15.76 | 15.92 | 15.7 | 15.82 | 37.2436 | +0.02 (+0.13%) | 544,523 |
| 19 Nov 2012 | USD | 15.9 | 15.9 | 15.69 | 15.8 | 37.1966 | +0.03 (+0.19%) | 490,607 |
| 16 Nov 2012 | USD | 15.77 | 15.92 | 15.67 | 15.77 | 37.1259 | +0.09 (+0.57%) | 599,035 |
| 15 Nov 2012 | USD | 15.99 | 15.99 | 15.45 | 15.68 | 36.9141 | -0.31 (-1.94%) | 570,395 |
| 14 Nov 2012 | USD | 16.22 | 16.42 | 15.94 | 15.99 | 37.6439 | -0.3 (-1.84%) | 350,267 |
| 13 Nov 2012 | USD | 16.15 | 16.46 | 16.15 | 16.29 | 38.3501 | +0.03 (+0.18%) | 150,746 |
| 12 Nov 2012 | USD | 16.16 | 16.51 | 15.95 | 16.26 | 38.2795 | +0.07 (+0.43%) | 161,835 |
