| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | USD | 16.78 | 17 | 16.6 | 16.992 | 339.84 | +0.082 (+0.49%) | 127,528 |
| 14 Dec 2012 | USD | 16.99 | 16.99 | 16.57 | 16.9099 | 338.198 | +0.74 (+4.58%) | 343,854 |
| 13 Dec 2012 | USD | 16.2 | 16.45 | 16 | 16.17 | 323.4 | -0.32 (-1.94%) | 135,722 |
| 12 Dec 2012 | USD | 16.5 | 16.72 | 16.3501 | 16.49 | 329.8 | +0.37 (+2.30%) | 166,047 |
| 11 Dec 2012 | USD | 15.88 | 16.19 | 15.7501 | 16.12 | 322.4 | +0.33 (+2.09%) | 203,435 |
| 10 Dec 2012 | USD | 15.41 | 15.8485 | 15.41 | 15.79 | 315.8 | +0.31 (+2.00%) | 152,261 |
| 7 Dec 2012 | USD | 15.59 | 15.69 | 15.31 | 15.48 | 309.6 | +0.06 (+0.39%) | 118,540 |
| 6 Dec 2012 | USD | 15.79 | 15.79 | 15.33 | 15.42 | 308.4 | -0.02 (-0.13%) | 153,916 |
| 5 Dec 2012 | USD | 16 | 16 | 15.4 | 15.44 | 308.8 | +0.33 (+2.18%) | 419,261 |
| 4 Dec 2012 | USD | 15.69 | 15.94 | 15.1 | 15.11 | 302.2 | -0.55 (-3.51%) | 197,029 |
| 3 Dec 2012 | USD | 16.1 | 16.18 | 15.6 | 15.66 | 313.2 | -0.27 (-1.69%) | 114,877 |
| 30 Nov 2012 | USD | 15.93 | 16.17 | 15.81 | 15.93 | 318.6 | +0.23 (+1.46%) | 200,931 |
| 29 Nov 2012 | USD | 15.82 | 15.82 | 15.4401 | 15.7 | 314 | +0.18 (+1.16%) | 110,688 |
| 28 Nov 2012 | USD | 14.99 | 15.54 | 14.86 | 15.52 | 310.4 | +0.28 (+1.84%) | 111,821 |
| 27 Nov 2012 | USD | 15.7 | 15.7 | 15.18 | 15.24 | 304.8 | -0.55 (-3.48%) | 116,829 |
| 26 Nov 2012 | USD | 16 | 16 | 15.5 | 15.79 | 315.8 | -0.178 (-1.11%) | 73,243 |
| 23 Nov 2012 | USD | 16.64 | 16.64 | 15.5401 | 15.9676 | 319.352 | +0.703 (+4.60%) | 138,091 |
| 22 Nov 2012 | USD | 15.2648 | 15.2648 | 15.2648 | 15.2648 | 305.296 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 16.16 | 16.16 | 14.85 | 15.2648 | 305.296 | +0.295 (+1.97%) | 85,917 |
| 20 Nov 2012 | USD | 14.89 | 15.16 | 14.79 | 14.97 | 299.4 | -0.44 (-2.86%) | 147,044 |
| 19 Nov 2012 | USD | 15.37 | 15.57 | 15.16 | 15.41 | 308.2 | +0.79 (+5.40%) | 189,851 |
| 16 Nov 2012 | USD | 14.75 | 14.87 | 14.14 | 14.62 | 292.4 | +0.11 (+0.76%) | 136,954 |
| 15 Nov 2012 | USD | 14.68 | 14.97 | 14.03 | 14.51 | 290.2 | -0.5 (-3.33%) | 247,990 |
| 14 Nov 2012 | USD | 15.73 | 15.85 | 14.75 | 15.01 | 300.2 | -0.52 (-3.35%) | 254,525 |
| 13 Nov 2012 | USD | 15.61 | 16.02 | 15.5 | 15.53 | 310.6 | -0.79 (-4.84%) | 111,641 |
| 12 Nov 2012 | USD | 16.43 | 16.54 | 16.12 | 16.32 | 326.4 | +0.13 (+0.80%) | 92,616 |
| 9 Nov 2012 | USD | 15.99 | 16.4104 | 15.81 | 16.19 | 323.8 | +0.19 (+1.19%) | 120,041 |
| 8 Nov 2012 | USD | 16.62 | 16.819 | 16 | 16 | 320 | -0.81 (-4.82%) | 161,595 |
| 7 Nov 2012 | USD | 17.16 | 17.415 | 16.5 | 16.8099 | 336.198 | -0.9 (-5.08%) | 170,043 |
| 6 Nov 2012 | USD | 17.41 | 17.85 | 17.39 | 17.71 | 354.2 | +0.47 (+2.73%) | 150,871 |
