| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 23.1 | 23.1199 | 22.97 | 22.97 | 22.97 | -0.02 (-0.09%) | 252,598 |
| 18 Dec 2012 | USD | 22.55 | 23.02 | 22.49 | 22.99 | 22.99 | +0.3 (+1.32%) | 224,871 |
| 17 Dec 2012 | USD | 22.43 | 22.69 | 22.43 | 22.69 | 22.69 | +0.297 (+1.33%) | 775,662 |
| 14 Dec 2012 | USD | 22.42 | 22.5189 | 22.34 | 22.3932 | 22.3932 | -0.097 (-0.43%) | 78,713 |
| 13 Dec 2012 | USD | 22.57 | 22.726 | 22.434 | 22.49 | 22.49 | -0.138 (-0.61%) | 232,859 |
| 12 Dec 2012 | USD | 22.71 | 22.76 | 22.59 | 22.6275 | 22.6275 | -0.003 (-0.01%) | 398,044 |
| 11 Dec 2012 | USD | 22.78 | 22.78 | 22.579 | 22.63 | 22.63 | +0.03 (+0.13%) | 109,906 |
| 10 Dec 2012 | USD | 22.68 | 22.6899 | 22.56 | 22.6 | 22.6 | -0.13 (-0.57%) | 1,158,772 |
| 7 Dec 2012 | USD | 22.71 | 22.7599 | 22.603 | 22.73 | 22.73 | +0.07 (+0.31%) | 82,556 |
| 6 Dec 2012 | USD | 22.32 | 22.66 | 22.24 | 22.66 | 22.66 | +0.1 (+0.44%) | 80,205 |
| 5 Dec 2012 | USD | 22.59 | 22.669 | 22.3906 | 22.56 | 22.56 | -0.06 (-0.27%) | 148,552 |
| 4 Dec 2012 | USD | 22.71 | 22.71 | 22.52 | 22.62 | 22.62 | -0.14 (-0.62%) | 133,273 |
| 3 Dec 2012 | USD | 22.96 | 22.99 | 22.73 | 22.76 | 22.76 | -0.06 (-0.26%) | 1,067,015 |
| 30 Nov 2012 | USD | 22.82 | 22.8499 | 22.71 | 22.82 | 22.82 | -0.01 (-0.04%) | 61,407 |
| 29 Nov 2012 | USD | 22.98 | 22.98 | 22.6645 | 22.83 | 22.83 | +0.04 (+0.18%) | 97,684 |
| 28 Nov 2012 | USD | 22.39 | 22.79 | 22.3401 | 22.79 | 22.79 | +0.32 (+1.42%) | 70,593 |
| 27 Nov 2012 | USD | 22.53 | 22.63 | 22.46 | 22.47 | 22.47 | -0.08 (-0.35%) | 65,351 |
| 26 Nov 2012 | USD | 22.57 | 22.657 | 22.42 | 22.55 | 22.55 | -0.09 (-0.40%) | 142,681 |
| 23 Nov 2012 | USD | 22.46 | 22.64 | 22.46 | 22.64 | 22.64 | +0.28 (+1.25%) | 47,380 |
| 22 Nov 2012 | USD | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 22.31 | 22.3999 | 22.2601 | 22.36 | 22.36 | +0.05 (+0.22%) | 52,696 |
| 20 Nov 2012 | USD | 22.2 | 22.37 | 22.145 | 22.31 | 22.31 | +0.09 (+0.41%) | 172,094 |
| 19 Nov 2012 | USD | 22.02 | 22.22 | 21.82 | 22.22 | 22.22 | +0.5 (+2.30%) | 698,482 |
| 16 Nov 2012 | USD | 21.67 | 21.76 | 21.49 | 21.72 | 21.72 | +0.24 (+1.12%) | 96,128 |
| 15 Nov 2012 | USD | 21.49 | 21.6 | 21.35 | 21.48 | 21.48 | -0.05 (-0.23%) | 424,758 |
| 14 Nov 2012 | USD | 21.99 | 22.006 | 21.48 | 21.5299 | 21.5299 | -0.34 (-1.56%) | 198,256 |
| 13 Nov 2012 | USD | 21.81 | 22.04 | 21.5 | 21.87 | 21.87 | +0.03 (+0.14%) | 150,528 |
| 12 Nov 2012 | USD | 21.99 | 21.994 | 21.82 | 21.84 | 21.84 | -0.08 (-0.36%) | 181,817 |
| 9 Nov 2012 | USD | 21.82 | 22.1026 | 21.67 | 21.92 | 21.92 | -0.01 (-0.05%) | 77,014 |
| 8 Nov 2012 | USD | 22.37 | 22.38 | 21.93 | 21.93 | 21.93 | -0.38 (-1.70%) | 116,382 |
