| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | USD | 18.03 | 18.27 | 17.96 | 18.27 | 18.27 | +0.12 (+0.66%) | 20,788 |
| 4 Dec 2012 | USD | 18.13 | 18.17 | 18.0301 | 18.15 | 18.15 | -0.04 (-0.22%) | 2,842 |
| 3 Dec 2012 | USD | 18.42 | 18.42 | 18.08 | 18.19 | 18.19 | -0.13 (-0.71%) | 307,819 |
| 30 Nov 2012 | USD | 18.21 | 18.4 | 18.21 | 18.32 | 18.32 | +0.13 (+0.71%) | 25,981 |
| 29 Nov 2012 | USD | 18.53 | 18.55 | 18.1 | 18.19 | 18.19 | -0.22 (-1.20%) | 260,452 |
| 28 Nov 2012 | USD | 18.25 | 18.49 | 18.11 | 18.41 | 18.41 | -0.01 (-0.05%) | 33,035 |
| 27 Nov 2012 | USD | 18.38 | 18.46 | 18.31 | 18.42 | 18.42 | +0.02 (+0.11%) | 5,135 |
| 26 Nov 2012 | USD | 18.26 | 18.77 | 18.26 | 18.4 | 18.4 | -0.09 (-0.49%) | 22,399 |
| 23 Nov 2012 | USD | 18.26 | 18.57 | 18.26 | 18.49 | 18.49 | 0.0 (0.0%) | 18,295 |
| 22 Nov 2012 | USD | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 18.63 | 19.08 | 18.33 | 18.49 | 18.49 | -0.04 (-0.22%) | 92,380 |
| 20 Nov 2012 | USD | 18.95 | 18.95 | 18.51 | 18.53 | 18.53 | -0.47 (-2.47%) | 19,619 |
| 19 Nov 2012 | USD | 19.3 | 19.3 | 18.73 | 19 | 19 | -0.26 (-1.35%) | 33,721 |
| 16 Nov 2012 | USD | 19.48 | 19.48 | 19.26 | 19.26 | 19.26 | -0.19 (-0.98%) | 15,523 |
| 15 Nov 2012 | USD | 19.45 | 19.48 | 19.31 | 19.45 | 19.45 | +0.05 (+0.26%) | 31,035 |
| 14 Nov 2012 | USD | 19.47 | 19.5 | 19.29 | 19.4 | 19.4 | -0.1 (-0.51%) | 72,583 |
| 13 Nov 2012 | USD | 19.29 | 19.5 | 19.29 | 19.5 | 19.5 | +0.05 (+0.26%) | 6,563 |
| 12 Nov 2012 | USD | 19.48 | 19.5 | 19.3 | 19.45 | 19.45 | -0.05 (-0.26%) | 16,627 |
| 9 Nov 2012 | USD | 19.32 | 19.5 | 19.32 | 19.5 | 19.5 | +0.16 (+0.83%) | 8,885 |
| 8 Nov 2012 | USD | 19.46 | 19.5 | 19.3 | 19.34 | 19.34 | -0.1 (-0.51%) | 92,729 |
| 7 Nov 2012 | USD | 19.24 | 19.6 | 19.24 | 19.44 | 19.44 | +0.01 (+0.05%) | 120,544 |
| 6 Nov 2012 | USD | 19.38 | 19.43 | 19.15 | 19.43 | 19.43 | -0.18 (-0.92%) | 50,407 |
| 5 Nov 2012 | USD | 18.9 | 19.79 | 18.9 | 19.61 | 19.61 | +0.7 (+3.70%) | 50,183 |
| 2 Nov 2012 | USD | 19.03 | 19.09 | 18.69 | 18.91 | 18.91 | -0.09 (-0.47%) | 64,681 |
| 1 Nov 2012 | USD | 18.9 | 19.044 | 18.9 | 19 | 19 | 0.0 (0.0%) | 27,548 |
| 31 Oct 2012 | USD | 18.94 | 19 | 18.7 | 19 | 19 | +0.08 (+0.42%) | 47,947 |
| 30 Oct 2012 | USD | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 18.89 | 19.2 | 18.89 | 18.92 | 18.92 | -0.01 (-0.05%) | 17,453 |
| 25 Oct 2012 | USD | 19.19 | 19.19 | 18.77 | 18.93 | 18.93 | -0.15 (-0.79%) | 51,165 |
