| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 25.22 | 25.22 | 24.71 | 24.84 | 74.52 | -0.17 (-0.68%) | 146,886 |
| 11 Dec 2012 | USD | 25.19 | 25.24 | 24.95 | 25.01 | 75.03 | -0.03 (-0.12%) | 101,501 |
| 10 Dec 2012 | USD | 24.94 | 25.119 | 24.82 | 25.04 | 75.12 | +0.2 (+0.81%) | 117,586 |
| 7 Dec 2012 | USD | 24.93 | 25 | 24.65 | 24.84 | 74.52 | +0.04 (+0.16%) | 82,027 |
| 6 Dec 2012 | USD | 24.71 | 24.8 | 24.51 | 24.8 | 74.4 | +0.09 (+0.36%) | 49,572 |
| 5 Dec 2012 | USD | 24.86 | 24.94 | 24.6601 | 24.71 | 74.13 | -0.07 (-0.28%) | 93,930 |
| 4 Dec 2012 | USD | 24.71 | 24.84 | 24.63 | 24.78 | 74.34 | +0.18 (+0.73%) | 109,477 |
| 3 Dec 2012 | USD | 24.84 | 25.07 | 24.51 | 24.6 | 73.8 | -0.03 (-0.12%) | 122,763 |
| 30 Nov 2012 | USD | 24.49 | 24.662 | 24.38 | 24.63 | 73.89 | +0.22 (+0.90%) | 95,929 |
| 29 Nov 2012 | USD | 24.25 | 24.44 | 24.14 | 24.41 | 73.23 | +0.24 (+0.99%) | 83,166 |
| 28 Nov 2012 | USD | 24 | 24.37 | 23.79 | 24.17 | 72.51 | +0.18 (+0.75%) | 61,917 |
| 27 Nov 2012 | USD | 23.98 | 24.09 | 23.76 | 23.99 | 71.97 | +0.03 (+0.13%) | 60,602 |
| 26 Nov 2012 | USD | 23.29 | 23.98 | 23.23 | 23.96 | 71.88 | +0.81 (+3.50%) | 184,451 |
| 23 Nov 2012 | USD | 23.02 | 23.18 | 22.97 | 23.15 | 69.45 | +0.15 (+0.65%) | 44,669 |
| 22 Nov 2012 | USD | 23 | 23 | 23 | 23 | 69 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 23 | 23.13 | 22.92 | 23 | 69 | 0.0 (0.0%) | 97,517 |
| 20 Nov 2012 | USD | 23.25 | 23.25 | 22.88 | 23 | 69 | -0.17 (-0.73%) | 88,396 |
| 19 Nov 2012 | USD | 23.44 | 23.49 | 23.09 | 23.17 | 69.51 | -0.07 (-0.30%) | 129,809 |
| 16 Nov 2012 | USD | 22.62 | 23.38 | 22.2 | 23.24 | 69.72 | +1.08 (+4.87%) | 202,231 |
| 15 Nov 2012 | USD | 21.68 | 22.469 | 21 | 22.16 | 66.48 | +0.46 (+2.12%) | 148,611 |
| 14 Nov 2012 | USD | 22.95 | 22.99 | 21.48 | 21.7 | 65.1 | -1.22 (-5.32%) | 215,771 |
| 13 Nov 2012 | USD | 23.6 | 23.62 | 22.4 | 22.92 | 68.76 | -0.71 (-3.00%) | 159,942 |
| 12 Nov 2012 | USD | 23.63 | 23.83 | 23.53 | 23.63 | 70.89 | +0.12 (+0.51%) | 95,717 |
| 9 Nov 2012 | USD | 23.42 | 23.64 | 23.31 | 23.51 | 70.53 | +0.19 (+0.81%) | 267,745 |
| 8 Nov 2012 | USD | 23.41 | 23.5 | 23.12 | 23.32 | 69.96 | +0.54 (+2.37%) | 167,966 |
| 7 Nov 2012 | USD | 23.08 | 23.3 | 22.3 | 22.78 | 68.34 | -0.72 (-3.06%) | 187,620 |
| 6 Nov 2012 | USD | 24.08 | 24.16 | 23.39 | 23.5 | 70.5 | -0.46 (-1.92%) | 98,908 |
| 5 Nov 2012 | USD | 23.93 | 24.03 | 23.75 | 23.96 | 71.88 | +0.03 (+0.13%) | 44,864 |
| 2 Nov 2012 | USD | 24.28 | 24.28 | 23.92 | 23.93 | 71.79 | -0.33 (-1.36%) | 68,668 |
| 1 Nov 2012 | USD | 24 | 24.26 | 23.9 | 24.26 | 72.78 | +0.31 (+1.29%) | 105,407 |
