| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 23.14 | 23.25 | 23.03 | 23.04 | 23.04 | -0.02 (-0.09%) | 263,146 |
| 11 Dec 2012 | USD | 23.23 | 23.28 | 23 | 23.06 | 23.06 | -0.12 (-0.52%) | 224,969 |
| 10 Dec 2012 | USD | 23.12 | 23.27 | 23 | 23.18 | 23.18 | +0.08 (+0.35%) | 267,145 |
| 7 Dec 2012 | USD | 23.49 | 23.49 | 22.974 | 23.1 | 23.1 | -0.26 (-1.11%) | 163,648 |
| 6 Dec 2012 | USD | 23.28 | 23.67 | 23.12 | 23.36 | 23.36 | +0.11 (+0.47%) | 191,880 |
| 5 Dec 2012 | USD | 23.36 | 23.55 | 23.13 | 23.25 | 23.25 | -0.09 (-0.39%) | 162,121 |
| 4 Dec 2012 | USD | 23.11 | 23.37 | 23.085 | 23.34 | 23.34 | +0.19 (+0.82%) | 146,465 |
| 3 Dec 2012 | USD | 23.52 | 23.8 | 23.08 | 23.15 | 23.15 | -0.35 (-1.49%) | 144,527 |
| 30 Nov 2012 | USD | 23.49 | 23.5 | 23.26 | 23.5 | 23.5 | +0.16 (+0.69%) | 180,266 |
| 29 Nov 2012 | USD | 23.28 | 23.46 | 23.17 | 23.34 | 23.34 | +0.13 (+0.56%) | 175,019 |
| 28 Nov 2012 | USD | 22.98 | 23.33 | 22.966 | 23.21 | 23.21 | +0.14 (+0.61%) | 380,773 |
| 27 Nov 2012 | USD | 23.66 | 23.71 | 23 | 23.07 | 23.07 | -0.56 (-2.37%) | 192,767 |
| 26 Nov 2012 | USD | 23.5 | 23.79 | 23.31 | 23.63 | 23.63 | -0.03 (-0.13%) | 125,766 |
| 23 Nov 2012 | USD | 23.04 | 23.66 | 22.7851 | 23.66 | 23.66 | +0.62 (+2.69%) | 40,597 |
| 22 Nov 2012 | USD | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 23.18 | 23.25 | 22.92 | 23.04 | 23.04 | -0.12 (-0.52%) | 113,510 |
| 20 Nov 2012 | USD | 22.95 | 23.24 | 22.8 | 23.16 | 23.16 | -0.06 (-0.26%) | 132,747 |
| 19 Nov 2012 | USD | 22.98 | 23.29 | 22.96 | 23.22 | 23.22 | +0.36 (+1.57%) | 97,661 |
| 16 Nov 2012 | USD | 22.21 | 23.01 | 22.01 | 22.86 | 22.86 | +0.7 (+3.16%) | 200,423 |
| 15 Nov 2012 | USD | 22.16 | 22.33 | 22.01 | 22.16 | 22.16 | -0.06 (-0.27%) | 159,541 |
| 14 Nov 2012 | USD | 22.49 | 22.53 | 22.17 | 22.22 | 22.22 | -0.3 (-1.33%) | 119,728 |
| 13 Nov 2012 | USD | 22.71 | 22.79 | 22.47 | 22.52 | 22.52 | -0.24 (-1.05%) | 81,426 |
| 12 Nov 2012 | USD | 22.85 | 22.85 | 22.59 | 22.76 | 22.76 | -0.03 (-0.13%) | 60,825 |
| 9 Nov 2012 | USD | 22.79 | 23 | 22.62 | 22.79 | 22.79 | +0.04 (+0.18%) | 76,117 |
| 8 Nov 2012 | USD | 23.02 | 23.22 | 22.735 | 22.75 | 22.75 | -0.3 (-1.30%) | 90,226 |
| 7 Nov 2012 | USD | 23.69 | 23.71 | 22.89 | 23.05 | 23.05 | -0.72 (-3.03%) | 92,012 |
| 6 Nov 2012 | USD | 23.4 | 23.81 | 23.4 | 23.77 | 23.77 | +0.37 (+1.58%) | 46,497 |
| 5 Nov 2012 | USD | 23.63 | 23.63 | 23.13 | 23.4 | 23.4 | -0.28 (-1.18%) | 134,087 |
| 2 Nov 2012 | USD | 23.93 | 23.9691 | 23.56 | 23.68 | 23.68 | -0.26 (-1.09%) | 92,278 |
| 1 Nov 2012 | USD | 23.79 | 24.12 | 23.62 | 23.94 | 23.94 | +0.23 (+0.97%) | 157,127 |
