| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2012 | USD | 14.05 | 14.228 | 13.94 | 14.18 | 14.18 | +0.01 (+0.07%) | 41,045 |
| 26 Nov 2012 | USD | 14.39 | 14.48 | 14 | 14.17 | 14.17 | -0.29 (-2.01%) | 24,029 |
| 23 Nov 2012 | USD | 14.3 | 14.46 | 14.17 | 14.46 | 14.46 | +0.23 (+1.62%) | 10,210 |
| 22 Nov 2012 | USD | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 14.06 | 14.23 | 14.06 | 14.23 | 14.23 | +0.13 (+0.92%) | 5,495 |
| 20 Nov 2012 | USD | 14.53 | 14.76 | 13.937 | 14.1 | 14.1 | -0.5 (-3.42%) | 37,487 |
| 19 Nov 2012 | USD | 14.31 | 14.78 | 14.18 | 14.6 | 14.6 | +0.44 (+3.11%) | 26,999 |
| 16 Nov 2012 | USD | 14.43 | 14.57 | 13.93 | 14.16 | 14.16 | -0.34 (-2.34%) | 35,135 |
| 15 Nov 2012 | USD | 15.02 | 15.12 | 14.4 | 14.5 | 14.5 | -0.58 (-3.85%) | 27,039 |
| 14 Nov 2012 | USD | 15.45 | 15.52 | 15 | 15.08 | 15.08 | -0.39 (-2.52%) | 29,392 |
| 13 Nov 2012 | USD | 15.29 | 15.61 | 15.26 | 15.47 | 15.47 | +0.14 (+0.91%) | 32,937 |
| 12 Nov 2012 | USD | 15.02 | 15.51 | 14.945 | 15.33 | 15.33 | +0.16 (+1.05%) | 47,268 |
| 9 Nov 2012 | USD | 15.15 | 15.26 | 14.88 | 15.17 | 15.17 | -0.06 (-0.39%) | 50,547 |
| 8 Nov 2012 | USD | 15.1 | 15.63 | 15.09 | 15.23 | 15.23 | +0.19 (+1.26%) | 37,941 |
| 7 Nov 2012 | USD | 15.58 | 15.61 | 14.89 | 15.04 | 15.04 | -0.54 (-3.47%) | 69,557 |
| 6 Nov 2012 | USD | 15.91 | 15.91 | 15.39 | 15.58 | 15.58 | -0.25 (-1.58%) | 24,088 |
| 5 Nov 2012 | USD | 15.3 | 16.37 | 15.3 | 15.83 | 15.83 | +0.48 (+3.13%) | 13,926 |
| 2 Nov 2012 | USD | 16.03 | 16.03 | 15.26 | 15.35 | 15.35 | -0.51 (-3.22%) | 31,408 |
| 1 Nov 2012 | USD | 16.15 | 16.27 | 15.8 | 15.86 | 15.86 | -0.28 (-1.73%) | 31,230 |
| 31 Oct 2012 | USD | 15.79 | 16.63 | 15.53 | 16.14 | 16.14 | +0.37 (+2.35%) | 52,310 |
| 30 Oct 2012 | USD | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 15.83 | 15.83 | 15.06 | 15.77 | 15.77 | -0.07 (-0.44%) | 12,147 |
| 25 Oct 2012 | USD | 15.87 | 16 | 15.66 | 15.84 | 15.84 | +0.07 (+0.44%) | 21,971 |
| 24 Oct 2012 | USD | 16.07 | 16.08 | 15.66 | 15.77 | 15.77 | -0.19 (-1.19%) | 29,809 |
| 23 Oct 2012 | USD | 15.97 | 16.045 | 15.68 | 15.96 | 15.96 | -0.12 (-0.75%) | 23,359 |
| 22 Oct 2012 | USD | 15.96 | 16.11 | 15.91 | 16.08 | 16.08 | +0.13 (+0.82%) | 21,127 |
| 19 Oct 2012 | USD | 16.15 | 16.27 | 15.7135 | 15.95 | 15.95 | -0.38 (-2.33%) | 59,642 |
| 18 Oct 2012 | USD | 16.52 | 16.88 | 16.32 | 16.33 | 16.33 | -0.18 (-1.09%) | 29,576 |
| 17 Oct 2012 | USD | 16.26 | 16.57 | 16.08 | 16.51 | 16.51 | +0.27 (+1.66%) | 16,433 |
