| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2012 | USD | 18.71 | 18.81 | 18.54 | 18.73 | 18.73 | -0.02 (-0.11%) | 1,830,600 |
| 5 Dec 2012 | USD | 18.58 | 18.78 | 18.33 | 18.75 | 18.75 | +0.18 (+0.97%) | 2,268,100 |
| 4 Dec 2012 | USD | 18.73 | 18.8 | 18.49 | 18.57 | 18.57 | -0.19 (-1.01%) | 2,370,100 |
| 3 Dec 2012 | USD | 18.93 | 19.225 | 18.69 | 18.76 | 18.76 | -0.17 (-0.90%) | 3,562,600 |
| 30 Nov 2012 | USD | 18.68 | 19.05 | 18.59 | 18.93 | 18.93 | +0.3 (+1.61%) | 3,709,800 |
| 29 Nov 2012 | USD | 18.33 | 18.72 | 18.3 | 18.63 | 18.63 | +0.38 (+2.08%) | 2,892,300 |
| 28 Nov 2012 | USD | 17.79 | 18.27 | 17.64 | 18.25 | 18.25 | +0.34 (+1.90%) | 1,807,300 |
| 27 Nov 2012 | USD | 18.09 | 18.1 | 17.81 | 17.91 | 17.91 | -0.25 (-1.38%) | 2,557,100 |
| 26 Nov 2012 | USD | 17.68 | 18.28 | 17.68 | 18.16 | 18.16 | +0.29 (+1.62%) | 2,564,300 |
| 23 Nov 2012 | USD | 17.83 | 17.98 | 17.65 | 17.87 | 17.87 | +0.18 (+1.02%) | 994,400 |
| 22 Nov 2012 | USD | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 17.67 | 17.785 | 17.61 | 17.69 | 17.69 | +0.05 (+0.28%) | 1,715,300 |
| 20 Nov 2012 | USD | 17.78 | 17.82 | 17.45 | 17.64 | 17.64 | -0.15 (-0.84%) | 2,545,100 |
| 19 Nov 2012 | USD | 17.8 | 18.05 | 17.67 | 17.79 | 17.79 | +0.29 (+1.66%) | 4,703,000 |
| 16 Nov 2012 | USD | 17.4 | 17.67 | 17.16 | 17.5 | 17.5 | +0.16 (+0.92%) | 2,637,100 |
| 15 Nov 2012 | USD | 17.35 | 17.56 | 17.235 | 17.34 | 17.34 | -0.01 (-0.06%) | 2,378,800 |
| 14 Nov 2012 | USD | 17.71 | 17.77 | 17.245 | 17.35 | 17.35 | -0.3 (-1.70%) | 3,392,200 |
| 13 Nov 2012 | USD | 17.33 | 17.83 | 17.25 | 17.65 | 17.65 | +0.18 (+1.03%) | 2,315,200 |
| 12 Nov 2012 | USD | 17.55 | 17.57 | 17.36 | 17.47 | 17.47 | -0.03 (-0.17%) | 1,516,900 |
| 9 Nov 2012 | USD | 17.3 | 17.61 | 17.25 | 17.5 | 17.5 | +0.03 (+0.17%) | 3,466,900 |
| 8 Nov 2012 | USD | 17.56 | 17.6 | 17.32 | 17.47 | 17.47 | -0.06 (-0.34%) | 3,227,800 |
| 7 Nov 2012 | USD | 17.87 | 18 | 17.52 | 17.53 | 17.53 | -0.61 (-3.36%) | 4,422,300 |
| 6 Nov 2012 | USD | 17.81 | 18.21 | 17.7 | 18.14 | 18.14 | +0.42 (+2.37%) | 2,893,300 |
| 5 Nov 2012 | USD | 17.55 | 17.7718 | 17.4101 | 17.72 | 17.72 | +0.17 (+0.97%) | 1,576,300 |
| 2 Nov 2012 | USD | 17.83 | 18.02 | 17.52 | 17.55 | 17.55 | -0.08 (-0.45%) | 3,344,300 |
| 1 Nov 2012 | USD | 17.94 | 18.06 | 17.535 | 17.63 | 17.63 | -0.39 (-2.16%) | 4,545,900 |
| 31 Oct 2012 | USD | 18.08 | 18.12 | 16.86 | 18.02 | 18.02 | -0.23 (-1.26%) | 8,084,100 |
| 30 Oct 2012 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 18.27 | 18.32 | 17.91 | 18.25 | 18.25 | +0.01 (+0.05%) | 2,011,700 |
