| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 18.2475 | 18.4835 | 18.1044 | 18.133 | 12.9707 | -0.029 (-0.16%) | 687,536 |
| 11 Dec 2012 | USD | 18.5837 | 18.5837 | 18.1259 | 18.1617 | 12.9912 | -0.086 (-0.47%) | 758,834 |
| 10 Dec 2012 | USD | 17.8612 | 18.2475 | 17.804 | 18.2475 | 13.0526 | +0.343 (+1.92%) | 707,388 |
| 7 Dec 2012 | USD | 17.9757 | 18.0615 | 17.7468 | 17.9041 | 12.8069 | +0.014 (+0.08%) | 917,927 |
| 6 Dec 2012 | USD | 17.5536 | 17.897 | 17.3748 | 17.8898 | 12.7967 | +0.336 (+1.92%) | 1,196,548 |
| 5 Dec 2012 | USD | 17.2103 | 17.6466 | 17.2103 | 17.5536 | 12.5562 | 0.0 (0.0%) | 979,858 |
| 4 Dec 2012 | USD | 17.6109 | 17.7682 | 17.4177 | 17.5536 | 12.5562 | -0.064 (-0.37%) | 1,078,138 |
| 3 Dec 2012 | USD | 18.0758 | 18.0758 | 17.6109 | 17.618 | 12.6023 | -0.401 (-2.22%) | 634,412 |
| 30 Nov 2012 | USD | 17.8684 | 18.0901 | 17.8398 | 18.0186 | 12.8888 | +0.129 (+0.72%) | 879,062 |
| 29 Nov 2012 | USD | 17.8326 | 17.9614 | 17.7396 | 17.8898 | 12.7967 | +0.179 (+1.01%) | 583,525 |
| 28 Nov 2012 | USD | 17.6395 | 17.9185 | 17.4821 | 17.711 | 12.6688 | -0.007 (-0.04%) | 906,743 |
| 27 Nov 2012 | USD | 17.568 | 17.8684 | 17.568 | 17.7182 | 12.674 | +0.036 (+0.20%) | 831,950 |
| 26 Nov 2012 | USD | 17.5966 | 17.8827 | 17.5823 | 17.6824 | 12.6484 | +0.093 (+0.53%) | 797,279 |
| 23 Nov 2012 | USD | 17.4821 | 17.7253 | 17.4821 | 17.5894 | 12.5818 | +0.136 (+0.78%) | 444,844 |
| 22 Nov 2012 | USD | 17.4535 | 17.4535 | 17.4535 | 17.4535 | 12.4846 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 17.3104 | 17.6967 | 17.3104 | 17.4535 | 12.4846 | +0.243 (+1.41%) | 1,208,431 |
| 20 Nov 2012 | USD | 16.7954 | 17.2318 | 16.6381 | 17.2103 | 12.3107 | +0.372 (+2.21%) | 1,554,856 |
| 19 Nov 2012 | USD | 16.9957 | 17.0959 | 16.824 | 16.8383 | 12.0446 | -0.036 (-0.21%) | 959,308 |
| 16 Nov 2012 | USD | 16.867 | 17.0029 | 16.6237 | 16.8741 | 12.0702 | 0.0 (0.0%) | 1,066,115 |
| 15 Nov 2012 | USD | 16.8956 | 17.2246 | 16.7597 | 16.8741 | 12.0702 | -0.086 (-0.51%) | 1,708,216 |
| 14 Nov 2012 | USD | 17.01 | 17.1316 | 16.731 | 16.9599 | 12.1315 | 0.0 (0.0%) | 1,654,813 |
| 13 Nov 2012 | USD | 17.0601 | 17.2246 | 16.8455 | 16.9599 | 12.1315 | -0.258 (-1.50%) | 1,441,757 |
| 12 Nov 2012 | USD | 16.7024 | 17.3605 | 16.6953 | 17.2175 | 12.3158 | +0.501 (+3.00%) | 1,625,734 |
| 9 Nov 2012 | USD | 16.3805 | 16.9742 | 16.2518 | 16.7167 | 11.9576 | +0.021 (+0.13%) | 1,794,473 |
| 8 Nov 2012 | USD | 18.5265 | 18.5265 | 16.3519 | 16.6953 | 11.9423 | -2.082 (-11.09%) | 4,169,675 |
| 7 Nov 2012 | USD | 18.6195 | 18.7768 | 18.5193 | 18.7768 | 13.4312 | 0.0 (0.0%) | 767,362 |
| 6 Nov 2012 | USD | 18.5193 | 18.8484 | 18.3691 | 18.7768 | 13.4312 | +0.222 (+1.19%) | 1,396,882 |
| 5 Nov 2012 | USD | 18.505 | 18.7554 | 18.4621 | 18.5551 | 13.2726 | +0.021 (+0.12%) | 930,788 |
| 2 Nov 2012 | USD | 18.7053 | 18.7554 | 18.505 | 18.5336 | 13.2572 | -0.122 (-0.65%) | 389,902 |
| 1 Nov 2012 | USD | 18.4979 | 18.6981 | 18.4907 | 18.6552 | 13.3442 | +0.222 (+1.20%) | 575,557 |
