| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | USD | 15.96 | 16.15 | 15.8705 | 16.08 | 16.08 | +0.27 (+1.71%) | 229,460 |
| 4 Dec 2012 | USD | 15.7 | 15.86 | 15.69 | 15.81 | 15.81 | +0.15 (+0.96%) | 116,435 |
| 3 Dec 2012 | USD | 15.62 | 15.69 | 15.62 | 15.66 | 15.66 | +0.07 (+0.45%) | 55,997 |
| 30 Nov 2012 | USD | 15.67 | 15.7 | 15.5 | 15.59 | 15.59 | -0.08 (-0.51%) | 102,031 |
| 29 Nov 2012 | USD | 15.66 | 15.69 | 15.6 | 15.67 | 15.67 | +0.16 (+1.03%) | 72,746 |
| 28 Nov 2012 | USD | 15.4 | 15.5125 | 15.35 | 15.51 | 15.51 | +0.01 (+0.06%) | 97,859 |
| 27 Nov 2012 | USD | 15.5 | 15.55 | 15.42 | 15.5 | 15.5 | -0.05 (-0.32%) | 133,026 |
| 26 Nov 2012 | USD | 15.66 | 15.66 | 15.51 | 15.55 | 15.55 | -0.21 (-1.33%) | 102,115 |
| 23 Nov 2012 | USD | 15.71 | 15.77 | 15.65 | 15.76 | 15.76 | +0.12 (+0.77%) | 44,242 |
| 22 Nov 2012 | USD | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 15.66 | 15.73 | 15.56 | 15.64 | 15.64 | -0.02 (-0.13%) | 71,271 |
| 20 Nov 2012 | USD | 15.72 | 15.72 | 15.62 | 15.66 | 15.66 | -0.06 (-0.38%) | 60,402 |
| 19 Nov 2012 | USD | 15.68 | 15.76 | 15.68 | 15.72 | 15.72 | -0.04 (-0.25%) | 50,502 |
| 16 Nov 2012 | USD | 15.62 | 15.77 | 15.59 | 15.76 | 15.76 | +0.17 (+1.09%) | 85,795 |
| 15 Nov 2012 | USD | 15.68 | 15.71 | 15.55 | 15.59 | 15.59 | +0.05 (+0.32%) | 73,762 |
| 14 Nov 2012 | USD | 15.95 | 16 | 15.54 | 15.54 | 15.54 | -0.29 (-1.83%) | 87,795 |
| 13 Nov 2012 | USD | 15.86 | 15.88 | 15.72 | 15.83 | 15.83 | -0.12 (-0.75%) | 95,785 |
| 12 Nov 2012 | USD | 16 | 16.03 | 15.9 | 15.95 | 15.95 | -0.01 (-0.06%) | 55,214 |
| 9 Nov 2012 | USD | 15.82 | 16 | 15.7801 | 15.96 | 15.96 | +0.27 (+1.72%) | 112,164 |
| 8 Nov 2012 | USD | 15.68 | 15.86 | 15.68 | 15.69 | 15.69 | +0.19 (+1.23%) | 71,962 |
| 7 Nov 2012 | USD | 15.64 | 15.68 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 162,832 |
| 6 Nov 2012 | USD | 15.63 | 15.75 | 15.47 | 15.5 | 15.5 | -0.05 (-0.32%) | 213,095 |
| 5 Nov 2012 | USD | 15.67 | 15.67 | 15.51 | 15.55 | 15.55 | -0.12 (-0.77%) | 69,869 |
| 2 Nov 2012 | USD | 15.65 | 15.75 | 15.56 | 15.67 | 15.67 | -0.39 (-2.43%) | 190,271 |
| 1 Nov 2012 | USD | 15.87 | 16.16 | 15.84 | 16.06 | 16.06 | +0.3 (+1.90%) | 82,849 |
| 31 Oct 2012 | USD | 16 | 16.03 | 15.75 | 15.76 | 15.76 | -0.33 (-2.05%) | 277,520 |
| 30 Oct 2012 | USD | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 16.08 | 16.18 | 16.01 | 16.09 | 16.09 | -0.01 (-0.06%) | 70,571 |
| 25 Oct 2012 | USD | 16.14 | 16.19 | 16.08 | 16.1 | 16.1 | +0.03 (+0.19%) | 65,272 |
