| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | USD | 10.4 | 10.6 | 10.4 | 10.5 | 3.5 | -0.06 (-0.57%) | 34,081 |
| 17 Dec 2012 | USD | 10.55 | 10.58 | 10.52 | 10.56 | 3.52 | +0.11 (+1.05%) | 23,186 |
| 14 Dec 2012 | USD | 10.42 | 10.46 | 10.42 | 10.45 | 3.4833 | +0.04 (+0.38%) | 24,580 |
| 13 Dec 2012 | USD | 10.39 | 10.41 | 10.35 | 10.41 | 3.47 | -0.26 (-2.44%) | 33,378 |
| 12 Dec 2012 | USD | 10.72 | 10.72 | 10.64 | 10.67 | 3.5567 | -0.04 (-0.37%) | 31,379 |
| 11 Dec 2012 | USD | 10.761 | 10.77 | 10.71 | 10.71 | 3.57 | -0.1 (-0.93%) | 27,490 |
| 10 Dec 2012 | USD | 10.68 | 10.83 | 10.68 | 10.81 | 3.6033 | +0.05 (+0.46%) | 14,196 |
| 7 Dec 2012 | USD | 10.7 | 10.78 | 10.7 | 10.76 | 3.5867 | +0.12 (+1.13%) | 26,153 |
| 6 Dec 2012 | USD | 10.57 | 10.64 | 10.57 | 10.64 | 3.5467 | +0.16 (+1.53%) | 31,205 |
| 5 Dec 2012 | USD | 10.49 | 10.49 | 10.44 | 10.48 | 3.4933 | +0.087 (+0.84%) | 36,646 |
| 4 Dec 2012 | USD | 10.25 | 10.4 | 10.25 | 10.393 | 3.4643 | +0.183 (+1.79%) | 21,442 |
| 3 Dec 2012 | USD | 10.24 | 10.24 | 10.2 | 10.21 | 3.4033 | -0.06 (-0.58%) | 16,851 |
| 30 Nov 2012 | USD | 10.29 | 10.29 | 10.24 | 10.27 | 3.4233 | -0.08 (-0.77%) | 13,870 |
| 29 Nov 2012 | USD | 10.36 | 10.4 | 10.34 | 10.35 | 3.45 | +0.07 (+0.68%) | 20,530 |
| 28 Nov 2012 | USD | 10.18 | 10.29 | 10.18 | 10.28 | 3.4267 | +0.11 (+1.08%) | 30,732 |
| 27 Nov 2012 | USD | 10.18 | 10.18 | 10.16 | 10.17 | 3.39 | 0.0 (0.0%) | 26,988 |
| 26 Nov 2012 | USD | 10.09 | 10.17 | 10.08 | 10.17 | 3.39 | +0.01 (+0.10%) | 23,054 |
| 23 Nov 2012 | USD | 10.22 | 10.22 | 10.11 | 10.16 | 3.3867 | -0.03 (-0.29%) | 10,976 |
| 22 Nov 2012 | USD | 10.19 | 10.19 | 10.19 | 10.19 | 3.3967 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 10.15 | 10.2 | 10.15 | 10.19 | 3.3967 | -0.13 (-1.26%) | 20,072 |
| 20 Nov 2012 | USD | 10.35 | 10.35 | 10.29 | 10.32 | 3.44 | -0.05 (-0.48%) | 43,893 |
| 19 Nov 2012 | USD | 10.35 | 10.4 | 10.3 | 10.37 | 3.4567 | -0.01 (-0.10%) | 28,222 |
| 16 Nov 2012 | USD | 10.29 | 10.41 | 10.29 | 10.38 | 3.46 | +0.01 (+0.10%) | 21,742 |
| 15 Nov 2012 | USD | 10.369 | 10.42 | 10.28 | 10.37 | 3.4567 | -0.14 (-1.33%) | 35,665 |
| 14 Nov 2012 | USD | 10.49 | 10.55 | 10.49 | 10.51 | 3.5033 | -0.11 (-1.04%) | 34,531 |
| 13 Nov 2012 | USD | 10.57 | 10.67 | 10.57 | 10.62 | 3.54 | +0.12 (+1.14%) | 16,248 |
| 12 Nov 2012 | USD | 10.49 | 10.54 | 10.47 | 10.5 | 3.5 | -0.01 (-0.10%) | 89,113 |
| 9 Nov 2012 | USD | 10.46 | 10.51 | 10.46 | 10.51 | 3.5033 | +0.06 (+0.57%) | 46,959 |
| 8 Nov 2012 | USD | 10.42 | 10.55 | 10.42 | 10.45 | 3.4833 | 0.0 (0.0%) | 25,893 |
| 7 Nov 2012 | USD | 10.51 | 10.51 | 10.37 | 10.45 | 3.4833 | -0.15 (-1.42%) | 31,261 |
