| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 24.09 | 24.1 | 23.81 | 23.83 | 23.83 | -0.15 (-0.63%) | 279,474 |
| 11 Dec 2012 | USD | 24.01 | 24.08 | 23.86 | 23.98 | 23.98 | 0.0 (0.0%) | 346,562 |
| 10 Dec 2012 | USD | 23.93 | 24.01 | 23.8 | 23.98 | 23.98 | +0.02 (+0.08%) | 300,707 |
| 7 Dec 2012 | USD | 23.88 | 23.98 | 23.84 | 23.96 | 23.96 | +0.11 (+0.46%) | 281,988 |
| 6 Dec 2012 | USD | 23.85 | 23.98 | 23.68 | 23.85 | 23.85 | +0.06 (+0.25%) | 268,273 |
| 5 Dec 2012 | USD | 23.64 | 23.9671 | 23.555 | 23.79 | 23.79 | +0.14 (+0.59%) | 280,431 |
| 4 Dec 2012 | USD | 23.77 | 23.82 | 23.53 | 23.65 | 23.65 | -0.05 (-0.21%) | 198,879 |
| 3 Dec 2012 | USD | 23.79 | 23.81 | 23.55 | 23.7 | 23.7 | -0.01 (-0.04%) | 272,747 |
| 30 Nov 2012 | USD | 23.7 | 23.82 | 23.6 | 23.71 | 23.71 | +0.07 (+0.30%) | 443,544 |
| 29 Nov 2012 | USD | 23.57 | 23.77 | 23.44 | 23.64 | 23.64 | +0.19 (+0.81%) | 291,788 |
| 28 Nov 2012 | USD | 23.18 | 23.46 | 23.1 | 23.45 | 23.45 | +0.25 (+1.08%) | 303,923 |
| 27 Nov 2012 | USD | 23.27 | 23.45 | 23.18 | 23.2 | 23.2 | -0.31 (-1.32%) | 312,440 |
| 26 Nov 2012 | USD | 23.19 | 23.56 | 23.18 | 23.51 | 23.51 | +0.31 (+1.34%) | 456,012 |
| 23 Nov 2012 | USD | 23.34 | 23.34 | 23.09 | 23.2 | 23.2 | -0.05 (-0.22%) | 91,462 |
| 22 Nov 2012 | USD | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 23.33 | 23.45 | 23.11 | 23.25 | 23.25 | -0.01 (-0.04%) | 296,759 |
| 20 Nov 2012 | USD | 23.25 | 23.327 | 23 | 23.26 | 23.26 | -0.02 (-0.09%) | 174,531 |
| 19 Nov 2012 | USD | 23.38 | 23.4 | 23.05 | 23.28 | 23.28 | +0.03 (+0.13%) | 306,284 |
| 16 Nov 2012 | USD | 23 | 23.28 | 22.78 | 23.25 | 23.25 | +0.18 (+0.78%) | 260,789 |
| 15 Nov 2012 | USD | 23.29 | 23.43 | 22.98 | 23.07 | 23.07 | -0.29 (-1.24%) | 278,590 |
| 14 Nov 2012 | USD | 23.61 | 23.68 | 23.24 | 23.36 | 23.36 | -0.21 (-0.89%) | 259,434 |
| 13 Nov 2012 | USD | 23.6 | 23.85 | 23.52 | 23.57 | 23.57 | -0.12 (-0.51%) | 303,056 |
| 12 Nov 2012 | USD | 23.88 | 24.03 | 23.62 | 23.69 | 23.69 | -0.19 (-0.80%) | 196,997 |
| 9 Nov 2012 | USD | 23.97 | 24.13 | 23.81 | 23.88 | 23.88 | -0.15 (-0.62%) | 341,853 |
| 8 Nov 2012 | USD | 24.25 | 24.5 | 24.03 | 24.03 | 24.03 | -0.25 (-1.03%) | 263,469 |
| 7 Nov 2012 | USD | 24.82 | 24.86 | 24.2226 | 24.28 | 24.28 | -0.71 (-2.84%) | 339,855 |
| 6 Nov 2012 | USD | 24.81 | 25.17 | 24.81 | 24.99 | 24.99 | +0.18 (+0.73%) | 219,174 |
| 5 Nov 2012 | USD | 25.01 | 25.06 | 24.77 | 24.81 | 24.81 | -0.17 (-0.68%) | 292,015 |
| 2 Nov 2012 | USD | 25.49 | 25.49 | 24.98 | 24.98 | 24.98 | -0.33 (-1.30%) | 204,839 |
| 1 Nov 2012 | USD | 25.48 | 25.5894 | 25.26 | 25.31 | 25.31 | -0.11 (-0.43%) | 289,157 |
