| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2012 | USD | 20.88 | 20.93 | 20.54 | 20.7 | 20.7 | -0.23 (-1.10%) | 1,776,677 |
| 13 Dec 2012 | USD | 21.31 | 21.44 | 20.79 | 20.93 | 20.93 | -0.33 (-1.55%) | 1,623,201 |
| 12 Dec 2012 | USD | 21.77 | 21.77 | 21 | 21.26 | 21.26 | -0.26 (-1.21%) | 1,554,305 |
| 11 Dec 2012 | USD | 21.56 | 21.76 | 21.32 | 21.52 | 21.52 | -0.03 (-0.14%) | 1,535,244 |
| 10 Dec 2012 | USD | 21.71 | 21.8999 | 21.42 | 21.55 | 21.55 | +0.01 (+0.05%) | 1,425,413 |
| 7 Dec 2012 | USD | 21.26 | 21.62 | 21.03 | 21.54 | 21.54 | +0.07 (+0.33%) | 1,511,000 |
| 6 Dec 2012 | USD | 21.7 | 21.85 | 21.35 | 21.47 | 21.47 | -0.33 (-1.51%) | 1,296,599 |
| 5 Dec 2012 | USD | 21.73 | 21.91 | 21.4534 | 21.8 | 21.8 | +0.23 (+1.07%) | 1,378,535 |
| 4 Dec 2012 | USD | 21.74 | 21.86 | 21.39 | 21.57 | 21.57 | -0.21 (-0.96%) | 1,369,825 |
| 3 Dec 2012 | USD | 22.12 | 22.24 | 21.65 | 21.78 | 21.78 | -0.12 (-0.55%) | 1,656,642 |
| 30 Nov 2012 | USD | 21.76 | 22 | 21.34 | 21.9 | 21.9 | +0.24 (+1.11%) | 14,118,095 |
| 29 Nov 2012 | USD | 21.88 | 21.95 | 21.18 | 21.66 | 21.66 | -0.1 (-0.46%) | 2,703,448 |
| 28 Nov 2012 | USD | 21.45 | 21.86 | 21.07 | 21.76 | 21.76 | +0.26 (+1.21%) | 2,441,608 |
| 27 Nov 2012 | USD | 21.8 | 22.13 | 21.44 | 21.5 | 21.5 | -0.125 (-0.58%) | 7,699,618 |
| 26 Nov 2012 | USD | 21.96 | 22.285 | 21.51 | 21.625 | 21.625 | -0.385 (-1.75%) | 4,600,712 |
| 23 Nov 2012 | USD | 21.84 | 22.09 | 21.5701 | 22.01 | 22.01 | +0.3 (+1.38%) | 557,391 |
| 22 Nov 2012 | USD | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 21.5 | 21.74 | 21.0852 | 21.71 | 21.71 | +0.25 (+1.16%) | 1,860,212 |
| 20 Nov 2012 | USD | 21.19 | 21.56 | 21 | 21.46 | 21.46 | +0.21 (+0.99%) | 1,833,988 |
| 19 Nov 2012 | USD | 21.07 | 21.4 | 20.98 | 21.25 | 21.25 | +0.39 (+1.87%) | 1,481,962 |
| 16 Nov 2012 | USD | 20.75 | 20.92 | 20.3457 | 20.86 | 20.86 | +0.221 (+1.07%) | 1,779,843 |
| 15 Nov 2012 | USD | 20.42 | 20.72 | 20.25 | 20.6389 | 20.6389 | +0.269 (+1.32%) | 2,199,060 |
| 14 Nov 2012 | USD | 21.07 | 21.21 | 20.255 | 20.37 | 20.37 | -0.51 (-2.44%) | 1,437,156 |
| 13 Nov 2012 | USD | 20.95 | 21.44 | 20.75 | 20.88 | 20.88 | -0.2 (-0.95%) | 1,482,655 |
| 12 Nov 2012 | USD | 21.36 | 21.74 | 21.03 | 21.08 | 21.08 | -0.11 (-0.52%) | 1,436,446 |
| 9 Nov 2012 | USD | 21.24 | 21.59 | 21.09 | 21.19 | 21.19 | -0.17 (-0.80%) | 1,350,161 |
| 8 Nov 2012 | USD | 21.39 | 21.64 | 21.19 | 21.36 | 21.36 | -0.1 (-0.47%) | 1,319,073 |
| 7 Nov 2012 | USD | 21.6 | 21.69 | 21.25 | 21.46 | 21.46 | -0.36 (-1.65%) | 1,437,554 |
| 6 Nov 2012 | USD | 21.45 | 21.85 | 21.28 | 21.82 | 21.82 | +0.55 (+2.59%) | 1,566,842 |
| 5 Nov 2012 | USD | 21.11 | 21.35 | 21.07 | 21.27 | 21.27 | +0.23 (+1.09%) | 1,407,063 |
