| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2012 | USD | 23.65 | 24.44 | 23.44 | 24.12 | 24.12 | +0.44 (+1.86%) | 298,680 |
| 3 Dec 2012 | USD | 23.72 | 24 | 23.12 | 23.68 | 23.68 | 0.0 (0.0%) | 254,706 |
| 30 Nov 2012 | USD | 24.18 | 24.2399 | 23.56 | 23.68 | 23.68 | -0.55 (-2.27%) | 296,493 |
| 29 Nov 2012 | USD | 23.89 | 24.23 | 23.7 | 24.23 | 24.23 | +0.48 (+2.02%) | 253,100 |
| 28 Nov 2012 | USD | 23.15 | 23.77 | 23 | 23.75 | 23.75 | +0.5 (+2.15%) | 518,607 |
| 27 Nov 2012 | USD | 22.28 | 23.53 | 22.28 | 23.25 | 23.25 | +0.96 (+4.31%) | 523,448 |
| 26 Nov 2012 | USD | 22.32 | 22.38 | 22.1 | 22.29 | 22.29 | -0.01 (-0.04%) | 142,003 |
| 23 Nov 2012 | USD | 22.33 | 22.48 | 22.1201 | 22.3 | 22.3 | +0.03 (+0.13%) | 55,044 |
| 22 Nov 2012 | USD | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 22.27 | 22.41 | 22.14 | 22.27 | 22.27 | 0.0 (0.0%) | 198,801 |
| 20 Nov 2012 | USD | 22.44 | 22.47 | 22.11 | 22.27 | 22.27 | -0.17 (-0.76%) | 335,594 |
| 19 Nov 2012 | USD | 22.49 | 22.61 | 22.16 | 22.44 | 22.44 | +0.02 (+0.09%) | 391,461 |
| 16 Nov 2012 | USD | 22.08 | 22.48 | 21.9475 | 22.42 | 22.42 | +0.25 (+1.13%) | 402,458 |
| 15 Nov 2012 | USD | 21.8 | 22.22 | 21.77 | 22.17 | 22.17 | +0.43 (+1.98%) | 220,356 |
| 14 Nov 2012 | USD | 21.75 | 21.99 | 21.19 | 21.74 | 21.74 | -0.02 (-0.09%) | 818,707 |
| 13 Nov 2012 | USD | 21.78 | 21.985 | 21.68 | 21.76 | 21.76 | -0.14 (-0.64%) | 375,464 |
| 12 Nov 2012 | USD | 22.3 | 24.23 | 21.81 | 21.9 | 21.9 | -0.42 (-1.88%) | 430,223 |
| 9 Nov 2012 | USD | 22.09 | 22.42 | 21.47 | 22.32 | 22.32 | +0.09 (+0.40%) | 488,464 |
| 8 Nov 2012 | USD | 23.39 | 23.39 | 22.1 | 22.23 | 22.23 | -1.19 (-5.08%) | 575,009 |
| 7 Nov 2012 | USD | 23.24 | 24 | 23.17 | 23.4199 | 23.4199 | -0.51 (-2.13%) | 531,765 |
| 6 Nov 2012 | USD | 23.72 | 24.21 | 23.7019 | 23.93 | 23.93 | +0.18 (+0.76%) | 398,281 |
| 5 Nov 2012 | USD | 24.51 | 24.51 | 23.68 | 23.75 | 23.75 | -0.68 (-2.78%) | 489,911 |
| 2 Nov 2012 | USD | 24.99 | 25 | 23 | 24.43 | 24.43 | +2.82 (+13.05%) | 1,638,992 |
| 1 Nov 2012 | USD | 21.74 | 22.14 | 21.2 | 21.61 | 21.61 | -0.15 (-0.69%) | 592,935 |
| 31 Oct 2012 | USD | 20.59 | 21.86 | 20.59 | 21.76 | 21.76 | +0.87 (+4.16%) | 458,644 |
| 30 Oct 2012 | USD | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 21.13 | 21.59 | 20.68 | 20.89 | 20.89 | -0.1 (-0.48%) | 286,927 |
| 25 Oct 2012 | USD | 21.46 | 21.68 | 20.97 | 20.99 | 20.99 | -0.41 (-1.92%) | 498,503 |
| 24 Oct 2012 | USD | 21.28 | 21.6 | 21 | 21.4 | 21.4 | +0.25 (+1.18%) | 551,246 |
