| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 22.61 | 23.44 | 22.58 | 22.95 | 22.95 | +0.37 (+1.64%) | 262,313 |
| 18 Dec 2012 | USD | 22.47 | 22.63 | 22.35 | 22.58 | 22.58 | +0.2 (+0.89%) | 204,848 |
| 17 Dec 2012 | USD | 22.52 | 22.73 | 22.29 | 22.38 | 22.38 | -0.01 (-0.04%) | 234,612 |
| 14 Dec 2012 | USD | 22.29 | 22.58 | 22.29 | 22.39 | 22.39 | +0.13 (+0.58%) | 207,688 |
| 13 Dec 2012 | USD | 22.4 | 22.65 | 22.25 | 22.26 | 22.26 | -0.05 (-0.22%) | 213,710 |
| 12 Dec 2012 | USD | 22.53 | 22.85 | 22.27 | 22.31 | 22.31 | -0.12 (-0.53%) | 311,996 |
| 11 Dec 2012 | USD | 22.55 | 22.77 | 22.3 | 22.43 | 22.43 | -0.08 (-0.36%) | 344,293 |
| 10 Dec 2012 | USD | 23.05 | 23.18 | 22.3 | 22.51 | 22.51 | -0.5 (-2.17%) | 272,568 |
| 7 Dec 2012 | USD | 23.13 | 23.18 | 23 | 23.01 | 23.01 | -0.1 (-0.43%) | 137,005 |
| 6 Dec 2012 | USD | 23.47 | 23.49 | 23.06 | 23.11 | 23.11 | -0.12 (-0.52%) | 260,172 |
| 5 Dec 2012 | USD | 23.51 | 23.56 | 23.19 | 23.23 | 23.23 | -0.12 (-0.51%) | 161,541 |
| 4 Dec 2012 | USD | 23.35 | 23.47 | 23.18 | 23.35 | 23.35 | +0.01 (+0.04%) | 132,445 |
| 3 Dec 2012 | USD | 22.91 | 23.37 | 22.91 | 23.34 | 23.34 | +0.21 (+0.91%) | 155,679 |
| 30 Nov 2012 | USD | 23.19 | 23.3585 | 23.032 | 23.13 | 23.13 | -0.06 (-0.26%) | 270,235 |
| 29 Nov 2012 | USD | 23.23 | 23.51 | 23.04 | 23.19 | 23.19 | -0.07 (-0.30%) | 84,656 |
| 28 Nov 2012 | USD | 23.17 | 23.28 | 23 | 23.26 | 23.26 | +0.08 (+0.35%) | 119,705 |
| 27 Nov 2012 | USD | 23.51 | 23.6999 | 23.16 | 23.18 | 23.18 | -0.49 (-2.07%) | 330,593 |
| 26 Nov 2012 | USD | 23.6 | 23.67 | 23.28 | 23.67 | 23.67 | +0.1 (+0.42%) | 134,131 |
| 23 Nov 2012 | USD | 23.31 | 23.6 | 23.25 | 23.57 | 23.57 | +0.36 (+1.55%) | 70,647 |
| 22 Nov 2012 | USD | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 22.94 | 23.2399 | 22.74 | 23.21 | 23.21 | +0.81 (+3.62%) | 350,932 |
| 20 Nov 2012 | USD | 22.67 | 22.84 | 22.24 | 22.4 | 22.4 | -0.27 (-1.19%) | 286,246 |
| 19 Nov 2012 | USD | 22.81 | 22.9 | 22.61 | 22.67 | 22.67 | -0.05 (-0.22%) | 243,989 |
| 16 Nov 2012 | USD | 22.57 | 22.91 | 22.47 | 22.72 | 22.72 | +0.07 (+0.31%) | 144,467 |
| 15 Nov 2012 | USD | 22.82 | 22.94 | 22.4 | 22.65 | 22.65 | -0.17 (-0.74%) | 255,261 |
| 14 Nov 2012 | USD | 23.35 | 23.61 | 22.63 | 22.82 | 22.82 | -0.53 (-2.27%) | 303,917 |
| 13 Nov 2012 | USD | 23.85 | 23.856 | 23.22 | 23.3505 | 23.3505 | -0.46 (-1.93%) | 193,522 |
| 12 Nov 2012 | USD | 23.97 | 23.99 | 23.75 | 23.81 | 23.81 | -0.16 (-0.67%) | 87,147 |
| 9 Nov 2012 | USD | 23.76 | 24.24 | 23.71 | 23.97 | 23.97 | -0.03 (-0.13%) | 105,077 |
| 8 Nov 2012 | USD | 24.2 | 24.45 | 23.9 | 24 | 24 | +0.02 (+0.08%) | 136,609 |
