| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | USD | 21.34 | 21.75 | 21.21 | 21.75 | 21.75 | +0.42 (+1.97%) | 44,373 |
| 17 Dec 2012 | USD | 21.57 | 21.57 | 20.91 | 21.33 | 21.33 | -0.17 (-0.79%) | 21,613 |
| 14 Dec 2012 | USD | 21.74 | 21.74 | 21.43 | 21.5 | 21.5 | -0.34 (-1.56%) | 14,211 |
| 13 Dec 2012 | USD | 21.77 | 21.84 | 21.32 | 21.84 | 21.84 | +0.02 (+0.09%) | 9,530 |
| 12 Dec 2012 | USD | 21.86 | 21.94 | 21.59 | 21.82 | 21.82 | -0.35 (-1.58%) | 11,409 |
| 11 Dec 2012 | USD | 22.09 | 22.19 | 21.84 | 22.17 | 22.17 | +0.2 (+0.91%) | 10,399 |
| 10 Dec 2012 | USD | 21.83 | 21.98 | 21.685 | 21.97 | 21.97 | +0.12 (+0.55%) | 10,518 |
| 7 Dec 2012 | USD | 21.98 | 22.24 | 21.785 | 21.85 | 21.85 | -0.01 (-0.05%) | 13,593 |
| 6 Dec 2012 | USD | 21.51 | 22.03 | 21.365 | 21.86 | 21.86 | +0.29 (+1.34%) | 11,454 |
| 5 Dec 2012 | USD | 21.57 | 21.64 | 21.11 | 21.57 | 21.57 | -0.07 (-0.32%) | 7,091 |
| 4 Dec 2012 | USD | 21.82 | 21.82 | 21.31 | 21.64 | 21.64 | -0.23 (-1.05%) | 53,155 |
| 3 Dec 2012 | USD | 22.09 | 22.09 | 21.4 | 21.87 | 21.87 | -0.14 (-0.64%) | 4,685 |
| 30 Nov 2012 | USD | 22.11 | 22.12 | 21.7 | 22.01 | 22.01 | -0.05 (-0.23%) | 47,346 |
| 29 Nov 2012 | USD | 22.34 | 22.34 | 21.95 | 22.06 | 22.06 | -0.12 (-0.54%) | 37,664 |
| 28 Nov 2012 | USD | 21.83 | 22.28 | 21.83 | 22.18 | 22.18 | -0.1 (-0.45%) | 8,322 |
| 27 Nov 2012 | USD | 22.39 | 22.39 | 22.21 | 22.28 | 22.28 | -0.06 (-0.27%) | 5,032 |
| 26 Nov 2012 | USD | 22.13 | 22.35 | 22.01 | 22.34 | 22.34 | +0.08 (+0.36%) | 12,271 |
| 23 Nov 2012 | USD | 22.01 | 22.26 | 21.47 | 22.26 | 22.26 | +0.28 (+1.27%) | 22,139 |
| 22 Nov 2012 | USD | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 21.83 | 22.146 | 21.825 | 21.98 | 21.98 | -0.32 (-1.43%) | 3,373 |
| 20 Nov 2012 | USD | 22.45 | 22.565 | 22 | 22.3 | 22.3 | -0.23 (-1.02%) | 23,744 |
| 19 Nov 2012 | USD | 21.95 | 22.58 | 21.95 | 22.53 | 22.53 | +0.78 (+3.59%) | 15,098 |
| 16 Nov 2012 | USD | 21.67 | 22.05 | 21.63 | 21.75 | 21.75 | -0.01 (-0.05%) | 49,560 |
| 15 Nov 2012 | USD | 21.6 | 21.85 | 21.6 | 21.76 | 21.76 | +0.09 (+0.42%) | 12,864 |
| 14 Nov 2012 | USD | 21.78 | 21.79 | 21.67 | 21.67 | 21.67 | -0.17 (-0.78%) | 9,621 |
| 13 Nov 2012 | USD | 21.62 | 22.07 | 21.62 | 21.84 | 21.84 | +0.17 (+0.78%) | 26,771 |
| 12 Nov 2012 | USD | 21.65 | 21.75 | 21.34 | 21.67 | 21.67 | +0.07 (+0.32%) | 7,654 |
| 9 Nov 2012 | USD | 21.89 | 22.318 | 21.51 | 21.6 | 21.6 | -0.33 (-1.50%) | 9,939 |
| 8 Nov 2012 | USD | 21.9 | 22.23 | 21.9 | 21.93 | 21.93 | +0.12 (+0.55%) | 66,297 |
| 7 Nov 2012 | USD | 21.85 | 22 | 21.75 | 21.81 | 21.81 | -0.23 (-1.04%) | 24,666 |
