| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | USD | 18.7 | 19.12 | 18.6401 | 18.87 | 18.87 | +0.08 (+0.43%) | 19,187 |
| 4 Dec 2012 | USD | 18.68 | 19.14 | 18.3715 | 18.79 | 18.79 | +0.18 (+0.97%) | 28,465 |
| 3 Dec 2012 | USD | 18.58 | 19.4599 | 18.49 | 18.61 | 18.61 | +0.04 (+0.22%) | 43,904 |
| 30 Nov 2012 | USD | 18 | 18.58 | 17.97 | 18.57 | 18.57 | +0.58 (+3.22%) | 17,948 |
| 29 Nov 2012 | USD | 18 | 18.2 | 17.93 | 17.99 | 17.99 | -0.01 (-0.06%) | 50,051 |
| 28 Nov 2012 | USD | 18 | 18.11 | 17.85 | 18 | 18 | +0.02 (+0.11%) | 23,721 |
| 27 Nov 2012 | USD | 18 | 18.12 | 17.9 | 17.98 | 17.98 | +0.01 (+0.06%) | 37,959 |
| 26 Nov 2012 | USD | 17.84 | 18.14 | 17.84 | 17.97 | 17.97 | -0.03 (-0.17%) | 41,678 |
| 23 Nov 2012 | USD | 18 | 18.04 | 17.88 | 18 | 18 | 0.0 (0.0%) | 16,580 |
| 22 Nov 2012 | USD | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 18 | 18.02 | 17.88 | 18 | 18 | +0.09 (+0.50%) | 18,270 |
| 20 Nov 2012 | USD | 18.09 | 18.26 | 17.68 | 17.91 | 17.91 | -0.27 (-1.49%) | 13,254 |
| 19 Nov 2012 | USD | 18.15 | 18.73 | 17.79 | 18.18 | 18.18 | +0.17 (+0.94%) | 25,045 |
| 16 Nov 2012 | USD | 18.75 | 18.75 | 17.92 | 18.01 | 18.01 | -0.87 (-4.61%) | 38,600 |
| 15 Nov 2012 | USD | 18.98 | 19.1 | 18.88 | 18.88 | 18.88 | +0.07 (+0.37%) | 7,982 |
| 14 Nov 2012 | USD | 19.37 | 19.42 | 18.59 | 18.81 | 18.81 | -0.58 (-2.99%) | 14,898 |
| 13 Nov 2012 | USD | 19.08 | 19.55 | 19.0043 | 19.39 | 19.39 | +0.15 (+0.78%) | 8,698 |
| 12 Nov 2012 | USD | 19.37 | 19.37 | 19.05 | 19.24 | 19.24 | -0.01 (-0.05%) | 3,272 |
| 9 Nov 2012 | USD | 19.03 | 19.74 | 18.76 | 19.25 | 19.25 | +0.11 (+0.57%) | 26,434 |
| 8 Nov 2012 | USD | 19.6 | 20.31 | 19.14 | 19.14 | 19.14 | -0.47 (-2.40%) | 26,885 |
| 7 Nov 2012 | USD | 20.35 | 20.35 | 19.61 | 19.61 | 19.61 | -0.82 (-4.01%) | 19,443 |
| 6 Nov 2012 | USD | 20.76 | 20.84 | 20.36 | 20.43 | 20.43 | -0.21 (-1.02%) | 22,084 |
| 5 Nov 2012 | USD | 20.62 | 21.8 | 20.45 | 20.64 | 20.64 | +0.12 (+0.58%) | 18,511 |
| 2 Nov 2012 | USD | 20.73 | 21.08 | 20.52 | 20.52 | 20.52 | -0.31 (-1.49%) | 28,065 |
| 1 Nov 2012 | USD | 19.71 | 20.88 | 19.69 | 20.83 | 20.83 | +1.19 (+6.06%) | 82,849 |
| 31 Oct 2012 | USD | 19.54 | 19.96 | 19.5 | 19.64 | 19.64 | +0.12 (+0.61%) | 12,810 |
| 30 Oct 2012 | USD | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 19.5 | 20.14 | 19.24 | 19.52 | 19.52 | +0.09 (+0.46%) | 22,731 |
| 25 Oct 2012 | USD | 19.69 | 20 | 19.23 | 19.43 | 19.43 | 0.0 (0.0%) | 13,879 |
