| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2012 | USD | 14.8 | 15.35 | 14.6 | 15.33 | 15.33 | +0.48 (+3.23%) | 416,899 |
| 28 Dec 2012 | USD | 15.03 | 15.12 | 14.74 | 14.85 | 14.85 | -0.25 (-1.66%) | 122,149 |
| 27 Dec 2012 | USD | 15.15 | 15.2 | 14.91 | 15.1 | 15.1 | -0.1 (-0.66%) | 188,396 |
| 26 Dec 2012 | USD | 15.2 | 15.27 | 14.97 | 15.2 | 15.2 | +0.03 (+0.20%) | 117,437 |
| 25 Dec 2012 | USD | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.0 (0.0%) | 0 |
| 24 Dec 2012 | USD | 15.06 | 15.2099 | 14.913 | 15.17 | 15.17 | -0.01 (-0.07%) | 146,494 |
| 21 Dec 2012 | USD | 15.07 | 15.24 | 14.83 | 15.18 | 15.18 | -0.04 (-0.26%) | 207,790 |
| 20 Dec 2012 | USD | 15.05 | 15.28 | 14.9 | 15.22 | 15.22 | +0.33 (+2.22%) | 183,402 |
| 19 Dec 2012 | USD | 14.63 | 15.09 | 14.57 | 14.89 | 14.89 | +0.24 (+1.64%) | 271,453 |
| 18 Dec 2012 | USD | 14.54 | 14.89 | 14.42 | 14.65 | 14.65 | +0.1 (+0.69%) | 341,385 |
| 17 Dec 2012 | USD | 14.77 | 14.98 | 14.54 | 14.55 | 14.55 | -0.29 (-1.95%) | 280,138 |
| 14 Dec 2012 | USD | 14.82 | 14.95 | 14.64 | 14.84 | 14.84 | -0.06 (-0.40%) | 157,528 |
| 13 Dec 2012 | USD | 14.99 | 15 | 14.75 | 14.9 | 14.9 | -0.07 (-0.47%) | 198,621 |
| 12 Dec 2012 | USD | 15.05 | 15.09 | 14.924 | 14.97 | 14.97 | -0.09 (-0.60%) | 86,651 |
| 11 Dec 2012 | USD | 15 | 15.2 | 14.96 | 15.06 | 15.06 | +0.04 (+0.27%) | 181,097 |
| 10 Dec 2012 | USD | 15.18 | 15.194 | 15 | 15.02 | 15.02 | -0.28 (-1.83%) | 169,758 |
| 7 Dec 2012 | USD | 14.94 | 15.3201 | 14.85 | 15.3 | 15.3 | +0.39 (+2.62%) | 169,982 |
| 6 Dec 2012 | USD | 15.47 | 15.76 | 14.86 | 14.91 | 14.91 | -0.54 (-3.50%) | 461,719 |
| 5 Dec 2012 | USD | 15.62 | 15.9 | 15.27 | 15.45 | 15.45 | -0.1 (-0.64%) | 287,521 |
| 4 Dec 2012 | USD | 15.7 | 15.84 | 15.25 | 15.55 | 15.55 | -0.12 (-0.77%) | 309,686 |
| 3 Dec 2012 | USD | 16.27 | 16.28 | 15.63 | 15.67 | 15.67 | -0.61 (-3.75%) | 266,720 |
| 30 Nov 2012 | USD | 16.14 | 16.58 | 16.0114 | 16.28 | 16.28 | +0.18 (+1.12%) | 143,410 |
| 29 Nov 2012 | USD | 15.95 | 16.24 | 15.59 | 16.1 | 16.1 | +0.51 (+3.27%) | 314,729 |
| 28 Nov 2012 | USD | 15.77 | 15.93 | 15.31 | 15.59 | 15.59 | -0.29 (-1.83%) | 226,212 |
| 27 Nov 2012 | USD | 16.42 | 16.53 | 15.67 | 15.88 | 15.88 | -0.52 (-3.17%) | 241,617 |
| 26 Nov 2012 | USD | 16.73 | 16.73 | 16.25 | 16.4 | 16.4 | -0.33 (-1.97%) | 90,731 |
| 23 Nov 2012 | USD | 16.96 | 16.9799 | 16.7 | 16.73 | 16.73 | -0.21 (-1.24%) | 60,317 |
| 22 Nov 2012 | USD | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 17.09 | 17.1034 | 16.711 | 16.94 | 16.94 | -0.2 (-1.17%) | 79,941 |
| 20 Nov 2012 | USD | 17.05 | 17.35 | 16.9 | 17.14 | 17.14 | +0.3 (+1.78%) | 157,541 |
