| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | USD | 21.36 | 21.69 | 21.36 | 21.65 | 21.65 | +0.32 (+1.50%) | 28,697 |
| 14 Dec 2012 | USD | 21.2 | 21.43 | 21.2 | 21.33 | 21.33 | +0.55 (+2.65%) | 17,002 |
| 13 Dec 2012 | USD | 20.92 | 21.08 | 20.78 | 20.78 | 20.78 | +0.13 (+0.63%) | 3,885 |
| 12 Dec 2012 | USD | 20.7 | 20.81 | 20.56 | 20.65 | 20.65 | +0.06 (+0.29%) | 4,300 |
| 11 Dec 2012 | USD | 20.6 | 20.6 | 20.48 | 20.59 | 20.59 | -0.24 (-1.15%) | 7,819 |
| 10 Dec 2012 | USD | 20.69 | 20.83 | 20.5 | 20.83 | 20.83 | -0.17 (-0.81%) | 5,010 |
| 7 Dec 2012 | USD | 20.97 | 21 | 20.86 | 21 | 21 | +0.146 (+0.70%) | 2,869 |
| 6 Dec 2012 | USD | 20.85 | 20.99 | 20.8 | 20.854 | 20.854 | +0.104 (+0.50%) | 4,129 |
| 5 Dec 2012 | USD | 20.6 | 20.75 | 20.48 | 20.75 | 20.75 | +0.41 (+2.02%) | 12,166 |
| 4 Dec 2012 | USD | 20.28 | 20.49 | 20.21 | 20.34 | 20.34 | -0.09 (-0.44%) | 13,275 |
| 3 Dec 2012 | USD | 20.36 | 20.62 | 20.36 | 20.43 | 20.43 | +0.13 (+0.64%) | 10,479 |
| 30 Nov 2012 | USD | 20.14 | 20.42 | 20.08 | 20.3 | 20.3 | -0.35 (-1.69%) | 16,536 |
| 29 Nov 2012 | USD | 20.4 | 20.75 | 20.4 | 20.65 | 20.65 | +0.18 (+0.88%) | 4,936 |
| 28 Nov 2012 | USD | 20.26 | 20.54 | 20.05 | 20.47 | 20.47 | -0.11 (-0.53%) | 6,572 |
| 27 Nov 2012 | USD | 20.55 | 20.65 | 20.5 | 20.58 | 20.58 | +0.52 (+2.59%) | 3,412 |
| 26 Nov 2012 | USD | 20.13 | 20.15 | 20.06 | 20.06 | 20.06 | -0.27 (-1.33%) | 1,606 |
| 23 Nov 2012 | USD | 20.35 | 20.35 | 20.2 | 20.33 | 20.33 | -0.25 (-1.21%) | 3,666 |
| 22 Nov 2012 | USD | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 20.42 | 20.59 | 20.35 | 20.58 | 20.58 | -0.37 (-1.77%) | 3,967 |
| 20 Nov 2012 | USD | 20.86 | 20.95 | 20.74 | 20.95 | 20.95 | -0.03 (-0.14%) | 8,992 |
| 19 Nov 2012 | USD | 20.9 | 21.09 | 20.9 | 20.98 | 20.98 | +0.38 (+1.84%) | 5,512 |
| 16 Nov 2012 | USD | 20.25 | 20.65 | 20.25 | 20.6 | 20.6 | +0.47 (+2.33%) | 7,814 |
| 15 Nov 2012 | USD | 20.01 | 20.13 | 20.01 | 20.13 | 20.13 | -0.17 (-0.84%) | 230 |
| 14 Nov 2012 | USD | 20.5 | 20.5 | 20.1 | 20.3 | 20.3 | -0.39 (-1.88%) | 18,869 |
| 13 Nov 2012 | USD | 20.55 | 20.79 | 20.5 | 20.69 | 20.69 | +0.34 (+1.67%) | 17,752 |
| 12 Nov 2012 | USD | 20.45 | 20.55 | 20.16 | 20.35 | 20.35 | -0.09 (-0.44%) | 18,699 |
| 9 Nov 2012 | USD | 20.45 | 20.61 | 20.17 | 20.44 | 20.44 | -0.08 (-0.39%) | 23,343 |
| 8 Nov 2012 | USD | 20.67 | 20.67 | 20.5 | 20.52 | 20.52 | -0.38 (-1.82%) | 3,172 |
| 7 Nov 2012 | USD | 20.7 | 20.95 | 20.7 | 20.9 | 20.9 | -0.17 (-0.81%) | 2,565 |
| 6 Nov 2012 | USD | 20.9 | 21.25 | 20.9 | 21.07 | 21.07 | -0.1 (-0.47%) | 5,675 |
