| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | USD | 23.1 | 23.57 | 23.1 | 23.52 | 11.76 | +0.49 (+2.13%) | 11,889 |
| 14 Dec 2012 | USD | 23.22 | 23.26 | 23.03 | 23.03 | 11.515 | -0.26 (-1.12%) | 1,816 |
| 13 Dec 2012 | USD | 23.42 | 23.42 | 22.97 | 23.29 | 11.645 | -0.12 (-0.51%) | 6,720 |
| 12 Dec 2012 | USD | 23.54 | 23.66 | 23.41 | 23.41 | 11.705 | +0.15 (+0.64%) | 9,097 |
| 11 Dec 2012 | USD | 23.15 | 23.42 | 23.15 | 23.26 | 11.63 | +0.19 (+0.82%) | 8,125 |
| 10 Dec 2012 | USD | 22.75 | 23.07 | 22.62 | 23.07 | 11.535 | +0.2 (+0.87%) | 5,431 |
| 7 Dec 2012 | USD | 22.16 | 22.98 | 22.16 | 22.87 | 11.435 | -0.07 (-0.31%) | 5,675 |
| 6 Dec 2012 | USD | 23.53 | 23.53 | 22.8685 | 22.94 | 11.47 | +0.15 (+0.66%) | 4,700 |
| 5 Dec 2012 | USD | 22.648 | 22.79 | 22.63 | 22.79 | 11.395 | +0.16 (+0.71%) | 11,983 |
| 4 Dec 2012 | USD | 22.52 | 22.76 | 22.06 | 22.63 | 11.315 | +0.13 (+0.58%) | 10,471 |
| 3 Dec 2012 | USD | 21.78 | 22.5 | 21.78 | 22.5 | 11.25 | +0.78 (+3.59%) | 4,424 |
| 30 Nov 2012 | USD | 21.6153 | 21.78 | 21.6153 | 21.72 | 10.86 | -0.02 (-0.09%) | 70,670 |
| 29 Nov 2012 | USD | 21.53 | 21.7872 | 21.53 | 21.74 | 10.87 | +0.465 (+2.19%) | 20,304 |
| 28 Nov 2012 | USD | 21.52 | 21.52 | 21.13 | 21.275 | 10.6375 | -0.395 (-1.82%) | 5,494 |
| 27 Nov 2012 | USD | 21.51 | 21.76 | 21.51 | 21.67 | 10.835 | +0.01 (+0.05%) | 19,640 |
| 26 Nov 2012 | USD | 21.75 | 21.75 | 21.59 | 21.66 | 10.83 | -0.245 (-1.12%) | 6,886 |
| 23 Nov 2012 | USD | 21.81 | 21.92 | 21.81 | 21.905 | 10.9525 | -0.035 (-0.16%) | 4,033 |
| 22 Nov 2012 | USD | 21.94 | 21.94 | 21.94 | 21.94 | 10.97 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 21.91 | 22.17 | 21.91 | 21.94 | 10.97 | +0.31 (+1.43%) | 3,430 |
| 20 Nov 2012 | USD | 21.99 | 22.07 | 21.62 | 21.63 | 10.815 | -0.278 (-1.27%) | 22,739 |
| 19 Nov 2012 | USD | 22.4 | 22.6 | 21.66 | 21.9081 | 10.9541 | -0.142 (-0.64%) | 14,568 |
| 16 Nov 2012 | USD | 22.39 | 22.39 | 21.75 | 22.05 | 11.025 | -0.23 (-1.03%) | 72,573 |
| 15 Nov 2012 | USD | 21.93 | 22.44 | 21.6512 | 22.28 | 11.14 | +0.34 (+1.55%) | 4,334 |
| 14 Nov 2012 | USD | 22.25 | 22.25 | 21.61 | 21.94 | 10.97 | -0.38 (-1.70%) | 5,340 |
| 13 Nov 2012 | USD | 22.5 | 22.5 | 22.28 | 22.32 | 11.16 | -0.471 (-2.07%) | 44,274 |
| 12 Nov 2012 | USD | 22.91 | 22.97 | 22.73 | 22.7911 | 11.3956 | -0.209 (-0.91%) | 19,038 |
| 9 Nov 2012 | USD | 22.61 | 23.11 | 22.61 | 23 | 11.5 | +0.1 (+0.44%) | 11,869 |
| 8 Nov 2012 | USD | 22.56 | 23 | 21.96 | 22.9 | 11.45 | +0.3 (+1.33%) | 53,539 |
| 7 Nov 2012 | USD | 23.18 | 23.239 | 22.56 | 22.6 | 11.3 | -1.14 (-4.80%) | 11,189 |
| 6 Nov 2012 | USD | 23.66 | 23.74 | 23.46 | 23.74 | 11.87 | -0.01 (-0.04%) | 5,300 |
