| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | USD | 25.07 | 25.07 | 24.9301 | 25.05 | 25.05 | 0.0 (0.0%) | 56,926 |
| 6 Dec 2012 | USD | 25 | 25.05 | 24.99 | 25.05 | 25.05 | +0.05 (+0.20%) | 204,100 |
| 5 Dec 2012 | USD | 24.92 | 25 | 24.92 | 25 | 25 | +0.14 (+0.56%) | 101,124 |
| 4 Dec 2012 | USD | 24.9 | 24.9 | 24.82 | 24.86 | 24.86 | -0.02 (-0.08%) | 328,444 |
| 3 Dec 2012 | USD | 24.89 | 24.95 | 24.8 | 24.88 | 24.88 | -0.22 (-0.88%) | 85,863 |
| 30 Nov 2012 | USD | 25.22 | 25.22 | 25.07 | 25.1 | 25.1 | -0.03 (-0.12%) | 139,167 |
| 29 Nov 2012 | USD | 25.13 | 25.18 | 25.0952 | 25.13 | 25.13 | 0.0 (0.0%) | 136,148 |
| 28 Nov 2012 | USD | 25.26 | 25.26 | 25.09 | 25.13 | 25.13 | +0.01 (+0.04%) | 137,879 |
| 27 Nov 2012 | USD | 25.12 | 25.4 | 25.11 | 25.12 | 25.12 | -0.03 (-0.12%) | 238,706 |
| 26 Nov 2012 | USD | 25.27 | 25.27 | 25.01 | 25.15 | 25.15 | -0.13 (-0.51%) | 124,940 |
| 23 Nov 2012 | USD | 25.25 | 25.28 | 25.2102 | 25.28 | 25.28 | +0.03 (+0.12%) | 56,207 |
| 22 Nov 2012 | USD | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 25.15 | 25.26 | 25.0936 | 25.25 | 25.25 | +0.11 (+0.44%) | 213,238 |
| 20 Nov 2012 | USD | 24.93 | 25.16 | 24.8954 | 25.14 | 25.14 | +0.26 (+1.05%) | 185,466 |
| 19 Nov 2012 | USD | 24.89 | 24.94 | 24.82 | 24.88 | 24.88 | +0.16 (+0.65%) | 117,308 |
| 16 Nov 2012 | USD | 24.94 | 24.97 | 24.65 | 24.72 | 24.72 | -0.119 (-0.48%) | 192,201 |
| 15 Nov 2012 | USD | 25.09 | 25.1 | 24.61 | 24.839 | 24.839 | -0.111 (-0.44%) | 81,570 |
| 14 Nov 2012 | USD | 25.14 | 25.15 | 24.913 | 24.95 | 24.95 | -0.15 (-0.60%) | 126,407 |
| 13 Nov 2012 | USD | 25.1 | 25.18 | 25.08 | 25.1 | 25.1 | -0.07 (-0.28%) | 142,934 |
| 12 Nov 2012 | USD | 25.19 | 25.2 | 25.15 | 25.17 | 25.17 | +0.02 (+0.08%) | 100,573 |
| 9 Nov 2012 | USD | 25.14 | 25.18 | 25.05 | 25.15 | 25.15 | +0.02 (+0.08%) | 132,100 |
| 8 Nov 2012 | USD | 25.11 | 25.17 | 25.07 | 25.13 | 25.13 | +0.02 (+0.08%) | 129,882 |
| 7 Nov 2012 | USD | 25.12 | 25.14 | 25.02 | 25.11 | 25.11 | +0.03 (+0.12%) | 102,702 |
| 6 Nov 2012 | USD | 25.17 | 25.2 | 25.08 | 25.08 | 25.08 | -0.06 (-0.24%) | 312,734 |
| 5 Nov 2012 | USD | 25.19 | 25.2 | 25.06 | 25.14 | 25.14 | 0.0 (0.0%) | 215,611 |
| 2 Nov 2012 | USD | 25.11 | 25.17 | 25.07 | 25.14 | 25.14 | +0.04 (+0.16%) | 115,741 |
| 1 Nov 2012 | USD | 25.12 | 25.14 | 25.05 | 25.1 | 25.1 | -0.06 (-0.24%) | 739,907 |
| 31 Oct 2012 | USD | 25.1 | 25.18 | 25.02 | 25.16 | 25.16 | +0.12 (+0.48%) | 379,571 |
| 30 Oct 2012 | USD | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.0 (0.0%) | 0 |
