| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 23.31 | 23.31 | 22.98 | 23 | 23 | -0.16 (-0.69%) | 270,526 |
| 11 Dec 2012 | USD | 23.16 | 23.2255 | 23.09 | 23.16 | 23.16 | +0.1 (+0.43%) | 48,772 |
| 10 Dec 2012 | USD | 23.01 | 23.0799 | 22.97 | 23.06 | 23.06 | +0.06 (+0.26%) | 85,658 |
| 7 Dec 2012 | USD | 23.04 | 23.04 | 22.94 | 23 | 23 | +0.034 (+0.15%) | 47,723 |
| 6 Dec 2012 | USD | 22.95 | 23.05 | 22.91 | 22.9662 | 22.9662 | +0.016 (+0.07%) | 42,141 |
| 5 Dec 2012 | USD | 23.01 | 23.06 | 22.884 | 22.95 | 22.95 | 0.0 (0.0%) | 42,622 |
| 4 Dec 2012 | USD | 23 | 23.059 | 22.92 | 22.95 | 22.95 | -0.09 (-0.39%) | 288,767 |
| 3 Dec 2012 | USD | 23.18 | 23.18 | 23 | 23.0399 | 23.0399 | -0 (0.0%) | 43,348 |
| 30 Nov 2012 | USD | 22.99 | 23.08 | 22.954 | 23.04 | 23.04 | +0.08 (+0.35%) | 128,482 |
| 29 Nov 2012 | USD | 22.93 | 22.97 | 22.8 | 22.96 | 22.96 | +0.256 (+1.13%) | 114,737 |
| 28 Nov 2012 | USD | 22.63 | 22.72 | 22.4515 | 22.704 | 22.704 | +0.024 (+0.11%) | 64,215 |
| 27 Nov 2012 | USD | 22.72 | 22.84 | 22.6786 | 22.68 | 22.68 | -0.06 (-0.26%) | 67,180 |
| 26 Nov 2012 | USD | 22.74 | 22.76 | 22.6 | 22.74 | 22.74 | +0.04 (+0.18%) | 52,716 |
| 23 Nov 2012 | USD | 22.48 | 22.71 | 22.47 | 22.6999 | 22.6999 | +0.28 (+1.25%) | 39,222 |
| 22 Nov 2012 | USD | 22.4199 | 22.4199 | 22.4199 | 22.4199 | 22.4199 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 22.479 | 22.479 | 22.2901 | 22.4199 | 22.4199 | +0.05 (+0.22%) | 68,260 |
| 20 Nov 2012 | USD | 22.39 | 22.42 | 22.2289 | 22.37 | 22.37 | -0.069 (-0.31%) | 35,982 |
| 19 Nov 2012 | USD | 22.36 | 22.56 | 22.36 | 22.439 | 22.439 | +0.259 (+1.17%) | 109,521 |
| 16 Nov 2012 | USD | 21.7 | 22.18 | 21.7 | 22.18 | 22.18 | +0.55 (+2.54%) | 83,543 |
| 15 Nov 2012 | USD | 21.3 | 21.7799 | 21.15 | 21.63 | 21.63 | +0.05 (+0.23%) | 128,350 |
| 14 Nov 2012 | USD | 22.2 | 22.27 | 21.51 | 21.58 | 21.58 | -0.65 (-2.92%) | 306,098 |
| 13 Nov 2012 | USD | 22.6 | 22.6499 | 22.23 | 22.23 | 22.23 | -0.49 (-2.16%) | 82,959 |
| 12 Nov 2012 | USD | 22.58 | 22.89 | 22.57 | 22.72 | 22.72 | +0.02 (+0.09%) | 91,732 |
| 9 Nov 2012 | USD | 22.84 | 22.874 | 22.61 | 22.7 | 22.7 | -0.17 (-0.74%) | 59,557 |
| 8 Nov 2012 | USD | 22.97 | 23.2231 | 22.8584 | 22.87 | 22.87 | -0.08 (-0.35%) | 94,256 |
| 7 Nov 2012 | USD | 23.5 | 23.5101 | 22.77 | 22.95 | 22.95 | -0.69 (-2.92%) | 129,721 |
| 6 Nov 2012 | USD | 23.77 | 23.77 | 23.59 | 23.64 | 23.64 | -0.02 (-0.08%) | 171,609 |
| 5 Nov 2012 | USD | 23.61 | 23.839 | 23.52 | 23.66 | 23.66 | -0.09 (-0.38%) | 89,264 |
| 2 Nov 2012 | USD | 24.11 | 24.114 | 23.73 | 23.75 | 23.75 | -0.27 (-1.12%) | 65,521 |
| 1 Nov 2012 | USD | 23.91 | 24.0899 | 23.8896 | 24.02 | 24.02 | +0.143 (+0.60%) | 39,902 |
