| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | USD | 16.24 | 16.25 | 16.02 | 16.13 | 16.13 | -0.13 (-0.80%) | 254,602 |
| 17 Dec 2012 | USD | 15.9 | 16.3 | 15.87 | 16.26 | 16.26 | +0.42 (+2.65%) | 267,993 |
| 14 Dec 2012 | USD | 15.83 | 15.84 | 14.9 | 15.84 | 15.84 | -0.27 (-1.68%) | 487,596 |
| 13 Dec 2012 | USD | 16.07 | 16.5944 | 15.96 | 16.11 | 16.11 | -0.02 (-0.12%) | 134,171 |
| 12 Dec 2012 | USD | 16.54 | 16.63 | 16.12 | 16.13 | 16.13 | -0.41 (-2.48%) | 433,251 |
| 11 Dec 2012 | USD | 16.5 | 16.6 | 16.38 | 16.54 | 16.54 | +0.09 (+0.55%) | 211,463 |
| 10 Dec 2012 | USD | 16.26 | 16.5 | 16.2 | 16.45 | 16.45 | +0.25 (+1.54%) | 283,429 |
| 7 Dec 2012 | USD | 16.23 | 16.2871 | 16.05 | 16.2 | 16.2 | +0.08 (+0.50%) | 163,034 |
| 6 Dec 2012 | USD | 16.07 | 16.22 | 15.9501 | 16.12 | 16.12 | 0.0 (0.0%) | 282,383 |
| 5 Dec 2012 | USD | 15.98 | 16.25 | 15.905 | 16.12 | 16.12 | -0.08 (-0.49%) | 125,798 |
| 4 Dec 2012 | USD | 16.3 | 16.3 | 15.88 | 16.2 | 16.2 | -0.07 (-0.43%) | 159,844 |
| 3 Dec 2012 | USD | 16.26 | 16.39 | 16.15 | 16.27 | 16.27 | +0.02 (+0.12%) | 229,328 |
| 30 Nov 2012 | USD | 16.32 | 16.5 | 16.01 | 16.25 | 16.25 | -0.06 (-0.37%) | 337,926 |
| 29 Nov 2012 | USD | 16.21 | 16.4 | 16.1 | 16.31 | 16.31 | +0.29 (+1.81%) | 260,545 |
| 28 Nov 2012 | USD | 15.64 | 16.05 | 15.28 | 16.02 | 16.02 | +0.25 (+1.59%) | 291,462 |
| 27 Nov 2012 | USD | 15.2 | 15.81 | 15.19 | 15.77 | 15.77 | +0.77 (+5.13%) | 526,077 |
| 26 Nov 2012 | USD | 14.92 | 15.02 | 14.81 | 15 | 15 | +0.06 (+0.40%) | 162,054 |
| 23 Nov 2012 | USD | 14.66 | 14.94 | 14.6301 | 14.94 | 14.94 | +0.29 (+1.98%) | 96,050 |
| 22 Nov 2012 | USD | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 14.47 | 14.65 | 14.4406 | 14.65 | 14.65 | +0.15 (+1.03%) | 121,410 |
| 20 Nov 2012 | USD | 14.45 | 14.58 | 14.3411 | 14.5 | 14.5 | -0.03 (-0.21%) | 165,650 |
| 19 Nov 2012 | USD | 14.42 | 14.53 | 14.22 | 14.53 | 14.53 | +0.17 (+1.18%) | 219,419 |
| 16 Nov 2012 | USD | 14 | 14.36 | 13.81 | 14.36 | 14.36 | +0.37 (+2.64%) | 425,103 |
| 15 Nov 2012 | USD | 14.1 | 14.158 | 13.672 | 13.99 | 13.99 | -0.13 (-0.92%) | 426,475 |
| 14 Nov 2012 | USD | 14.16 | 14.3476 | 13.96 | 14.12 | 14.12 | +0.04 (+0.28%) | 238,196 |
| 13 Nov 2012 | USD | 14 | 14.1975 | 14 | 14.08 | 14.08 | -0.01 (-0.07%) | 156,657 |
| 12 Nov 2012 | USD | 14.13 | 14.18 | 14.02 | 14.09 | 14.09 | +0.05 (+0.36%) | 165,598 |
| 9 Nov 2012 | USD | 14.14 | 14.36 | 14.03 | 14.04 | 14.04 | -0.21 (-1.47%) | 328,739 |
| 8 Nov 2012 | USD | 14.56 | 14.75 | 14.25 | 14.25 | 14.25 | -0.37 (-2.53%) | 235,323 |
| 7 Nov 2012 | USD | 14.82 | 14.9586 | 14.48 | 14.62 | 14.62 | -0.41 (-2.73%) | 234,251 |
