| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2012 | USD | 21.15 | 21.22 | 20.9201 | 20.96 | 20.96 | -0.2 (-0.95%) | 414,490 |
| 13 Dec 2012 | USD | 21.49 | 21.6 | 21.16 | 21.16 | 21.16 | -0.34 (-1.58%) | 505,072 |
| 12 Dec 2012 | USD | 21.51 | 21.73 | 21.46 | 21.5 | 21.5 | +0.03 (+0.14%) | 551,183 |
| 11 Dec 2012 | USD | 21.45 | 21.58 | 21.235 | 21.47 | 21.47 | +0.21 (+0.99%) | 725,423 |
| 10 Dec 2012 | USD | 21.21 | 21.47 | 21.14 | 21.26 | 21.26 | +0.02 (+0.09%) | 435,009 |
| 7 Dec 2012 | USD | 21.31 | 21.4 | 21.16 | 21.24 | 21.24 | -0.03 (-0.14%) | 653,548 |
| 6 Dec 2012 | USD | 21.07 | 21.43 | 21.07 | 21.27 | 21.27 | +0.21 (+1.00%) | 613,816 |
| 5 Dec 2012 | USD | 21.13 | 21.33 | 21 | 21.06 | 21.06 | +0.04 (+0.19%) | 760,869 |
| 4 Dec 2012 | USD | 21.19 | 21.22 | 20.83 | 21.02 | 21.02 | -0.2 (-0.94%) | 937,833 |
| 3 Dec 2012 | USD | 21.27 | 21.35 | 21.1 | 21.22 | 21.22 | +0.07 (+0.33%) | 768,605 |
| 30 Nov 2012 | USD | 21.46 | 21.46 | 21.09 | 21.15 | 21.15 | -0.3 (-1.40%) | 1,140,624 |
| 29 Nov 2012 | USD | 21.34 | 21.48 | 21.14 | 21.45 | 21.45 | +0.23 (+1.08%) | 709,436 |
| 28 Nov 2012 | USD | 21.19 | 21.35 | 20.825 | 21.22 | 21.22 | -0.1 (-0.47%) | 717,858 |
| 27 Nov 2012 | USD | 21.67 | 21.87 | 21.29 | 21.32 | 21.32 | -0.475 (-2.18%) | 961,939 |
| 26 Nov 2012 | USD | 21.69 | 21.8 | 21.36 | 21.795 | 21.795 | +0.045 (+0.21%) | 1,487,746 |
| 23 Nov 2012 | USD | 21.21 | 21.76 | 21.16 | 21.75 | 21.75 | +0.62 (+2.93%) | 439,060 |
| 22 Nov 2012 | USD | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 21.05 | 21.15 | 20.94 | 21.13 | 21.13 | +0.1 (+0.48%) | 580,441 |
| 20 Nov 2012 | USD | 20.8 | 21.09 | 20.56 | 21.03 | 21.03 | +0.26 (+1.25%) | 769,095 |
| 19 Nov 2012 | USD | 20.57 | 20.8 | 20.54 | 20.77 | 20.77 | +0.42 (+2.06%) | 1,508,764 |
| 16 Nov 2012 | USD | 20.16 | 20.39 | 19.9499 | 20.35 | 20.35 | +0.18 (+0.89%) | 1,125,136 |
| 15 Nov 2012 | USD | 20.08 | 20.26 | 19.91 | 20.17 | 20.17 | +0.46 (+2.33%) | 1,219,255 |
| 14 Nov 2012 | USD | 20.23 | 20.23 | 19.68 | 19.71 | 19.71 | -0.51 (-2.52%) | 842,436 |
| 13 Nov 2012 | USD | 20.38 | 20.62 | 20.19 | 20.22 | 20.22 | -0.3 (-1.46%) | 572,171 |
| 12 Nov 2012 | USD | 20.87 | 20.95 | 20.43 | 20.52 | 20.52 | -0.31 (-1.49%) | 699,259 |
| 9 Nov 2012 | USD | 20.35 | 20.98 | 20.26 | 20.83 | 20.83 | +0.46 (+2.26%) | 1,396,488 |
| 8 Nov 2012 | USD | 20.73 | 20.95 | 20.35 | 20.37 | 20.37 | -0.32 (-1.55%) | 996,049 |
| 7 Nov 2012 | USD | 21.15 | 21.16 | 20.57 | 20.69 | 20.69 | -0.81 (-3.77%) | 1,150,510 |
| 6 Nov 2012 | USD | 21.32 | 21.53 | 21.1515 | 21.5 | 21.5 | +0.27 (+1.27%) | 1,156,881 |
| 5 Nov 2012 | USD | 21.29 | 21.29 | 20.83 | 21.23 | 21.23 | -0.111 (-0.52%) | 979,256 |
