| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | USD | 24.86 | 24.94 | 24.6601 | 24.71 | 24.71 | -0.07 (-0.28%) | 281,791 |
| 4 Dec 2012 | USD | 24.71 | 24.84 | 24.63 | 24.78 | 24.78 | +0.18 (+0.73%) | 328,432 |
| 3 Dec 2012 | USD | 24.84 | 25.07 | 24.51 | 24.6 | 24.6 | -0.03 (-0.12%) | 368,290 |
| 30 Nov 2012 | USD | 24.49 | 24.662 | 24.38 | 24.63 | 24.63 | +0.22 (+0.90%) | 287,788 |
| 29 Nov 2012 | USD | 24.25 | 24.44 | 24.14 | 24.41 | 24.41 | +0.24 (+0.99%) | 249,498 |
| 28 Nov 2012 | USD | 24 | 24.37 | 23.79 | 24.17 | 24.17 | +0.18 (+0.75%) | 185,750 |
| 27 Nov 2012 | USD | 23.98 | 24.09 | 23.76 | 23.99 | 23.99 | +0.03 (+0.13%) | 181,805 |
| 26 Nov 2012 | USD | 23.29 | 23.98 | 23.23 | 23.96 | 23.96 | +0.81 (+3.50%) | 553,352 |
| 23 Nov 2012 | USD | 23.02 | 23.18 | 22.97 | 23.15 | 23.15 | +0.15 (+0.65%) | 134,008 |
| 22 Nov 2012 | USD | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 23 | 23.13 | 22.92 | 23 | 23 | 0.0 (0.0%) | 292,551 |
| 20 Nov 2012 | USD | 23.25 | 23.25 | 22.88 | 23 | 23 | -0.17 (-0.73%) | 265,187 |
| 19 Nov 2012 | USD | 23.44 | 23.49 | 23.09 | 23.17 | 23.17 | -0.07 (-0.30%) | 389,428 |
| 16 Nov 2012 | USD | 22.62 | 23.38 | 22.2 | 23.24 | 23.24 | +1.08 (+4.87%) | 606,692 |
| 15 Nov 2012 | USD | 21.68 | 22.469 | 21 | 22.16 | 22.16 | +0.46 (+2.12%) | 445,831 |
| 14 Nov 2012 | USD | 22.95 | 22.99 | 21.48 | 21.7 | 21.7 | -1.22 (-5.32%) | 647,313 |
| 13 Nov 2012 | USD | 23.6 | 23.62 | 22.4 | 22.92 | 22.92 | -0.71 (-3.00%) | 479,826 |
| 12 Nov 2012 | USD | 23.63 | 23.83 | 23.53 | 23.63 | 23.63 | +0.12 (+0.51%) | 287,151 |
| 9 Nov 2012 | USD | 23.42 | 23.64 | 23.31 | 23.51 | 23.51 | +0.19 (+0.81%) | 803,235 |
| 8 Nov 2012 | USD | 23.41 | 23.5 | 23.12 | 23.32 | 23.32 | +0.54 (+2.37%) | 503,898 |
| 7 Nov 2012 | USD | 23.08 | 23.3 | 22.3 | 22.78 | 22.78 | -0.72 (-3.06%) | 562,858 |
| 6 Nov 2012 | USD | 24.08 | 24.16 | 23.39 | 23.5 | 23.5 | -0.46 (-1.92%) | 296,723 |
| 5 Nov 2012 | USD | 23.93 | 24.03 | 23.75 | 23.96 | 23.96 | +0.03 (+0.13%) | 134,592 |
| 2 Nov 2012 | USD | 24.28 | 24.28 | 23.92 | 23.93 | 23.93 | -0.33 (-1.36%) | 206,003 |
| 1 Nov 2012 | USD | 24 | 24.26 | 23.9 | 24.26 | 24.26 | +0.31 (+1.29%) | 316,222 |
| 31 Oct 2012 | USD | 23.63 | 23.96 | 23.58 | 23.95 | 23.95 | +0.4 (+1.70%) | 173,037 |
| 30 Oct 2012 | USD | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 23.69 | 23.7 | 23.45 | 23.55 | 23.55 | -0.14 (-0.59%) | 130,825 |
| 25 Oct 2012 | USD | 23.85 | 23.945 | 23.57 | 23.69 | 23.69 | -0.11 (-0.46%) | 163,837 |
