| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 13.82 | 13.84 | 13.63 | 13.8 | 13.8 | -0.03 (-0.22%) | 240,439 |
| 18 Dec 2012 | USD | 13.69 | 13.83 | 13.58 | 13.83 | 13.83 | +0.17 (+1.24%) | 102,890 |
| 17 Dec 2012 | USD | 13.69 | 13.69 | 13.5 | 13.66 | 13.66 | -0.01 (-0.07%) | 107,790 |
| 14 Dec 2012 | USD | 13.73 | 13.79 | 13.53 | 13.67 | 13.67 | 0.0 (0.0%) | 113,140 |
| 13 Dec 2012 | USD | 13.79 | 13.79 | 13.62 | 13.67 | 13.67 | -0.09 (-0.65%) | 65,372 |
| 12 Dec 2012 | USD | 13.76 | 13.76 | 13.6 | 13.76 | 13.76 | 0.0 (0.0%) | 101,090 |
| 11 Dec 2012 | USD | 13.66 | 13.855 | 13.6 | 13.76 | 13.76 | +0.21 (+1.55%) | 188,400 |
| 10 Dec 2012 | USD | 13.8 | 13.8 | 13.38 | 13.55 | 13.55 | -0.17 (-1.24%) | 200,181 |
| 7 Dec 2012 | USD | 13.62 | 13.75 | 13.31 | 13.72 | 13.72 | -0.04 (-0.29%) | 243,084 |
| 6 Dec 2012 | USD | 13.76 | 13.7601 | 13.61 | 13.76 | 13.76 | +0.02 (+0.15%) | 111,422 |
| 5 Dec 2012 | USD | 13.9 | 13.9 | 13.74 | 13.74 | 13.74 | -0.08 (-0.58%) | 161,177 |
| 4 Dec 2012 | USD | 13.8 | 13.97 | 13.76 | 13.82 | 13.82 | -0.06 (-0.43%) | 239,526 |
| 3 Dec 2012 | USD | 14.02 | 14.0725 | 13.6 | 13.88 | 13.88 | -0.17 (-1.21%) | 273,596 |
| 30 Nov 2012 | USD | 13.86 | 14.05 | 13.71 | 14.05 | 14.05 | +0.26 (+1.89%) | 3,117,265 |
| 29 Nov 2012 | USD | 13.66 | 13.8 | 13.5099 | 13.79 | 13.79 | +0.16 (+1.17%) | 233,856 |
| 28 Nov 2012 | USD | 13.41 | 13.65 | 13.19 | 13.63 | 13.63 | +0.02 (+0.15%) | 190,804 |
| 27 Nov 2012 | USD | 13.8 | 13.8 | 13.54 | 13.61 | 13.61 | -0.14 (-1.02%) | 226,791 |
| 26 Nov 2012 | USD | 13.7 | 13.82 | 13.62 | 13.75 | 13.75 | +0.06 (+0.44%) | 242,832 |
| 23 Nov 2012 | USD | 13.51 | 13.98 | 13.43 | 13.69 | 13.69 | +0.25 (+1.86%) | 150,113 |
| 22 Nov 2012 | USD | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 13.24 | 13.47 | 13.17 | 13.44 | 13.44 | +0.25 (+1.90%) | 151,510 |
| 20 Nov 2012 | USD | 13.13 | 13.24 | 12.92 | 13.19 | 13.19 | -0.03 (-0.23%) | 131,652 |
| 19 Nov 2012 | USD | 13.37 | 13.37 | 13.06 | 13.22 | 13.22 | +0.03 (+0.23%) | 149,730 |
| 16 Nov 2012 | USD | 12.82 | 13.24 | 12.76 | 13.19 | 13.19 | +0.31 (+2.41%) | 241,490 |
| 15 Nov 2012 | USD | 12.3 | 12.989 | 12.3 | 12.88 | 12.88 | +0.79 (+6.53%) | 434,370 |
| 14 Nov 2012 | USD | 12.7 | 12.74 | 12.07 | 12.09 | 12.09 | -0.59 (-4.65%) | 205,232 |
| 13 Nov 2012 | USD | 12.79 | 12.85 | 12.55 | 12.68 | 12.68 | +0.02 (+0.16%) | 156,122 |
| 12 Nov 2012 | USD | 12.71 | 12.85 | 12.5 | 12.66 | 12.66 | -0.06 (-0.47%) | 361,082 |
| 9 Nov 2012 | USD | 12.8 | 12.81 | 12.58 | 12.72 | 12.72 | -0.12 (-0.93%) | 461,968 |
| 8 Nov 2012 | USD | 13.29 | 13.29 | 12.84 | 12.84 | 12.84 | -0.3 (-2.28%) | 192,068 |
