| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 17.77 | 17.85 | 17.69 | 17.74 | 17.74 | +0.069 (+0.39%) | 102,272 |
| 11 Dec 2012 | USD | 17.41 | 17.84 | 17.39 | 17.6707 | 17.6707 | +0.261 (+1.50%) | 713,046 |
| 10 Dec 2012 | USD | 17.35 | 17.45 | 17.19 | 17.41 | 17.41 | +0.08 (+0.46%) | 183,663 |
| 7 Dec 2012 | USD | 17.45 | 17.45 | 17.14 | 17.33 | 17.33 | -0.1 (-0.57%) | 103,748 |
| 6 Dec 2012 | USD | 17.3 | 17.54 | 17.28 | 17.43 | 17.43 | +0.1 (+0.58%) | 86,318 |
| 5 Dec 2012 | USD | 17.59 | 17.59 | 17.33 | 17.33 | 17.33 | -0.16 (-0.91%) | 106,747 |
| 4 Dec 2012 | USD | 17.32 | 17.52 | 17.29 | 17.49 | 17.49 | +0.17 (+0.98%) | 152,866 |
| 3 Dec 2012 | USD | 17.18 | 17.41 | 17.09 | 17.32 | 17.32 | +0.3 (+1.76%) | 95,586 |
| 30 Nov 2012 | USD | 17.1 | 17.21 | 16.88 | 17.02 | 17.02 | -0.07 (-0.41%) | 174,052 |
| 29 Nov 2012 | USD | 17.05 | 17.2 | 16.98 | 17.09 | 17.09 | +0.17 (+1.00%) | 95,472 |
| 28 Nov 2012 | USD | 16.83 | 17.04 | 16.67 | 16.92 | 16.92 | +0.01 (+0.06%) | 127,207 |
| 27 Nov 2012 | USD | 16.94 | 17.3399 | 16.73 | 16.91 | 16.91 | 0.0 (0.0%) | 202,017 |
| 26 Nov 2012 | USD | 16.67 | 16.91 | 16.5529 | 16.91 | 16.91 | +0.17 (+1.02%) | 83,851 |
| 23 Nov 2012 | USD | 16.59 | 16.77 | 16.56 | 16.74 | 16.74 | +0.23 (+1.39%) | 42,187 |
| 22 Nov 2012 | USD | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 16.28 | 16.53 | 16.28 | 16.51 | 16.51 | +0.21 (+1.29%) | 66,741 |
| 20 Nov 2012 | USD | 16.1 | 16.32 | 15.69 | 16.3 | 16.3 | +0.2 (+1.24%) | 100,057 |
| 19 Nov 2012 | USD | 16.3 | 16.3 | 15.946 | 16.1 | 16.1 | -0.05 (-0.31%) | 390,283 |
| 16 Nov 2012 | USD | 15.96 | 16.21 | 15.86 | 16.15 | 16.15 | +0.17 (+1.06%) | 114,121 |
| 15 Nov 2012 | USD | 16.09 | 16.09 | 15.3 | 15.98 | 15.98 | -0.09 (-0.56%) | 312,535 |
| 14 Nov 2012 | USD | 16.64 | 16.664 | 16.05 | 16.07 | 16.07 | -0.57 (-3.43%) | 140,023 |
| 13 Nov 2012 | USD | 16.67 | 16.82 | 16.58 | 16.64 | 16.64 | -0.15 (-0.89%) | 60,580 |
| 12 Nov 2012 | USD | 16.76 | 17.3489 | 16.63 | 16.79 | 16.79 | +0.06 (+0.36%) | 69,510 |
| 9 Nov 2012 | USD | 16.84 | 17.05 | 16.72 | 16.73 | 16.73 | -0.17 (-1.01%) | 324,869 |
| 8 Nov 2012 | USD | 18.18 | 18.21 | 16.88 | 16.9 | 16.9 | +0.64 (+3.94%) | 145,530 |
| 7 Nov 2012 | USD | 16.56 | 16.64 | 16.26 | 16.26 | 16.26 | -0.49 (-2.93%) | 64,752 |
| 6 Nov 2012 | USD | 16.64 | 16.81 | 16.59 | 16.75 | 16.75 | +0.21 (+1.27%) | 57,037 |
| 5 Nov 2012 | USD | 16.47 | 16.64 | 16.46 | 16.54 | 16.54 | +0.12 (+0.73%) | 44,695 |
| 2 Nov 2012 | USD | 16.93 | 16.93 | 16.42 | 16.42 | 16.42 | -0.47 (-2.78%) | 51,146 |
| 1 Nov 2012 | USD | 16.87 | 16.94 | 16.7301 | 16.89 | 16.89 | +0.05 (+0.30%) | 63,806 |
