| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | USD | 20.06 | 20.06 | 19.975 | 20.02 | 20.02 | -0.01 (-0.05%) | 36,009 |
| 4 Dec 2012 | USD | 20.09 | 20.09 | 19.9955 | 20.03 | 20.03 | -0.02 (-0.10%) | 41,798 |
| 3 Dec 2012 | USD | 20.08 | 20.1 | 20.02 | 20.05 | 20.05 | -0.02 (-0.10%) | 28,402 |
| 30 Nov 2012 | USD | 20.03 | 20.07 | 19.98 | 20.07 | 20.07 | +0.06 (+0.30%) | 39,894 |
| 29 Nov 2012 | USD | 19.9 | 20.02 | 19.9 | 20.01 | 20.01 | +0.09 (+0.45%) | 38,117 |
| 28 Nov 2012 | USD | 19.79 | 19.92 | 19.7699 | 19.92 | 19.92 | +0.02 (+0.10%) | 50,204 |
| 27 Nov 2012 | USD | 19.9 | 19.96 | 19.86 | 19.9 | 19.9 | +0.072 (+0.37%) | 31,178 |
| 26 Nov 2012 | USD | 19.81 | 19.91 | 19.78 | 19.8275 | 19.8275 | +0.018 (+0.09%) | 72,679 |
| 23 Nov 2012 | USD | 19.8 | 19.8599 | 19.78 | 19.81 | 19.81 | +0.04 (+0.20%) | 13,704 |
| 22 Nov 2012 | USD | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 19.7265 | 19.77 | 19.6868 | 19.77 | 19.77 | +0.04 (+0.20%) | 24,468 |
| 20 Nov 2012 | USD | 19.64 | 19.74 | 19.64 | 19.73 | 19.73 | 0.0 (0.0%) | 31,973 |
| 19 Nov 2012 | USD | 19.7 | 19.73 | 19.6728 | 19.73 | 19.73 | +0.28 (+1.44%) | 28,364 |
| 16 Nov 2012 | USD | 19.2699 | 19.4897 | 19.25 | 19.45 | 19.45 | +0.21 (+1.09%) | 56,535 |
| 15 Nov 2012 | USD | 19.32 | 19.38 | 19.1 | 19.24 | 19.24 | -0.089 (-0.46%) | 71,656 |
| 14 Nov 2012 | USD | 19.64 | 19.64 | 19.29 | 19.329 | 19.329 | -0.3 (-1.53%) | 96,101 |
| 13 Nov 2012 | USD | 19.65 | 19.7 | 18.92 | 19.6288 | 19.6288 | -0.061 (-0.31%) | 131,343 |
| 12 Nov 2012 | USD | 19.8 | 19.8 | 19.65 | 19.69 | 19.69 | -0.103 (-0.52%) | 37,387 |
| 9 Nov 2012 | USD | 19.76 | 19.89 | 19.76 | 19.793 | 19.793 | -0.087 (-0.44%) | 46,108 |
| 8 Nov 2012 | USD | 19.92 | 20.07 | 19.88 | 19.88 | 19.88 | -0.11 (-0.55%) | 56,403 |
| 7 Nov 2012 | USD | 20.23 | 20.23 | 19.91 | 19.99 | 19.99 | -0.273 (-1.35%) | 80,974 |
| 6 Nov 2012 | USD | 20.23 | 20.3 | 20.2 | 20.263 | 20.263 | +0.063 (+0.31%) | 77,679 |
| 5 Nov 2012 | USD | 20.27 | 20.43 | 20.1412 | 20.2 | 20.2 | -0.07 (-0.34%) | 31,596 |
| 2 Nov 2012 | USD | 20.42 | 20.42 | 20.25 | 20.2699 | 20.2699 | -0.08 (-0.39%) | 40,209 |
| 1 Nov 2012 | USD | 20.34 | 20.496 | 20.26 | 20.35 | 20.35 | +0.01 (+0.05%) | 75,520 |
| 31 Oct 2012 | USD | 20.26 | 20.38 | 20.178 | 20.34 | 20.34 | +0.19 (+0.94%) | 75,693 |
| 30 Oct 2012 | USD | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 20.28 | 20.46 | 20.1 | 20.15 | 20.15 | -0.11 (-0.54%) | 72,377 |
| 25 Oct 2012 | USD | 20.33 | 20.37 | 20.2188 | 20.26 | 20.26 | +0 (+0.0%) | 42,239 |
