| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | USD | 15.2 | 15.3001 | 15.02 | 15.0701 | 7.2341 | -0.15 (-0.99%) | 2,470,305 |
| 14 Dec 2012 | USD | 15.2202 | 15.3001 | 15.1501 | 15.2202 | 7.3061 | -0.01 (-0.06%) | 788,514 |
| 13 Dec 2012 | USD | 15.25 | 15.29 | 15.0099 | 15.23 | 7.3108 | -0.05 (-0.33%) | 1,220,470 |
| 12 Dec 2012 | USD | 15.44 | 15.44 | 15.2399 | 15.28 | 7.3348 | -0.1 (-0.65%) | 827,006 |
| 11 Dec 2012 | USD | 15.5901 | 15.6501 | 15.3101 | 15.38 | 7.3828 | -0.16 (-1.03%) | 813,715 |
| 10 Dec 2012 | USD | 15.6801 | 15.774 | 15.5201 | 15.54 | 7.4596 | -0.17 (-1.08%) | 638,151 |
| 7 Dec 2012 | USD | 15.58 | 15.76 | 15.51 | 15.71 | 7.5412 | +0.16 (+1.03%) | 1,180,476 |
| 6 Dec 2012 | USD | 15.6002 | 15.765 | 15.4999 | 15.5501 | 7.4645 | -0.45 (-2.81%) | 911,181 |
| 5 Dec 2012 | USD | 16.22 | 16.22 | 15.95 | 16 | 7.6804 | -0.18 (-1.11%) | 1,759,834 |
| 4 Dec 2012 | USD | 16.13 | 16.2398 | 16.05 | 16.1802 | 7.7669 | +0.11 (+0.69%) | 1,410,981 |
| 3 Dec 2012 | USD | 16.14 | 16.2349 | 16.05 | 16.07 | 7.714 | -0.07 (-0.43%) | 1,002,366 |
| 30 Nov 2012 | USD | 16.09 | 16.1802 | 16.01 | 16.14 | 7.7477 | +0.11 (+0.69%) | 1,133,260 |
| 29 Nov 2012 | USD | 16.03 | 16.1802 | 15.9401 | 16.03 | 7.6948 | +0.06 (+0.37%) | 1,376,758 |
| 28 Nov 2012 | USD | 15.88 | 16.02 | 15.8201 | 15.9702 | 7.6661 | +0.01 (+0.06%) | 1,501,086 |
| 27 Nov 2012 | USD | 15.9798 | 16.2101 | 15.8998 | 15.96 | 7.6612 | -0.19 (-1.18%) | 1,442,365 |
| 26 Nov 2012 | USD | 16.1201 | 16.22 | 16.05 | 16.1501 | 7.7525 | -0.08 (-0.49%) | 1,140,914 |
| 23 Nov 2012 | USD | 16.1001 | 16.2301 | 16.0102 | 16.2301 | 7.7909 | +0.19 (+1.19%) | 311,066 |
| 22 Nov 2012 | USD | 16.04 | 16.04 | 16.04 | 16.04 | 7.6996 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 15.8402 | 16.09 | 15.7 | 16.04 | 7.6996 | +0.18 (+1.13%) | 951,816 |
| 20 Nov 2012 | USD | 15.89 | 15.89 | 15.64 | 15.86 | 7.6132 | -0.02 (-0.13%) | 585,430 |
| 19 Nov 2012 | USD | 15.4 | 15.88 | 15.3001 | 15.88 | 7.6228 | +0.59 (+3.86%) | 1,399,000 |
| 16 Nov 2012 | USD | 14.5001 | 15.29 | 14.4401 | 15.29 | 7.3396 | +0.75 (+5.16%) | 2,046,636 |
| 15 Nov 2012 | USD | 14.53 | 14.7801 | 14.2502 | 14.54 | 6.9796 | -0.66 (-4.34%) | 9,133,301 |
| 14 Nov 2012 | USD | 15.99 | 16.0801 | 15.17 | 15.2 | 7.2964 | -0.8 (-5%) | 1,346,665 |
| 13 Nov 2012 | USD | 16.1201 | 16.1901 | 16 | 16 | 7.6804 | -0.12 (-0.75%) | 490,311 |
| 12 Nov 2012 | USD | 16.1501 | 16.3 | 16.1201 | 16.1201 | 7.7381 | -0.03 (-0.19%) | 247,081 |
| 9 Nov 2012 | USD | 16.2 | 16.2398 | 16.1201 | 16.1501 | 7.7525 | -0.08 (-0.49%) | 445,865 |
| 8 Nov 2012 | USD | 16.2101 | 16.3801 | 16.2 | 16.2301 | 7.7909 | +0.02 (+0.12%) | 417,329 |
| 7 Nov 2012 | USD | 16.39 | 16.47 | 16.1802 | 16.2101 | 7.7813 | -0.28 (-1.70%) | 681,256 |
| 6 Nov 2012 | USD | 16.4599 | 16.53 | 16.4 | 16.4899 | 7.9156 | +0.05 (+0.30%) | 356,611 |
