| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | USD | 20.16 | 20.35 | 19.68 | 20.14 | 20.14 | +0.04 (+0.20%) | 74,395 |
| 4 Dec 2012 | USD | 19.28 | 20.325 | 19.1201 | 20.1 | 20.1 | +0.82 (+4.25%) | 113,454 |
| 3 Dec 2012 | USD | 19.4 | 19.505 | 18.8 | 19.28 | 19.28 | +0.11 (+0.57%) | 125,354 |
| 30 Nov 2012 | USD | 19.33 | 19.5 | 19.17 | 19.17 | 19.17 | -0.14 (-0.73%) | 110,526 |
| 29 Nov 2012 | USD | 19.66 | 19.98 | 19.25 | 19.31 | 19.31 | -0.32 (-1.63%) | 109,811 |
| 28 Nov 2012 | USD | 19.78 | 19.78 | 18.56 | 19.63 | 19.63 | -0.28 (-1.41%) | 211,789 |
| 27 Nov 2012 | USD | 20.97 | 21.28 | 19.56 | 19.91 | 19.91 | -1.06 (-5.05%) | 167,197 |
| 26 Nov 2012 | USD | 22.46 | 22.46 | 20.76 | 20.97 | 20.97 | -0.53 (-2.47%) | 91,575 |
| 23 Nov 2012 | USD | 21.12 | 21.6 | 21.06 | 21.5 | 21.5 | +0.42 (+1.99%) | 13,802 |
| 22 Nov 2012 | USD | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 21.35 | 21.439 | 20.99 | 21.08 | 21.08 | -0.23 (-1.08%) | 76,732 |
| 20 Nov 2012 | USD | 21.11 | 21.34 | 21.1 | 21.31 | 21.31 | +0.26 (+1.24%) | 62,718 |
| 19 Nov 2012 | USD | 20.31 | 21.05 | 20.01 | 21.05 | 21.05 | +0.98 (+4.88%) | 143,657 |
| 16 Nov 2012 | USD | 19.98 | 20.17 | 18.92 | 20.07 | 20.07 | +0.19 (+0.96%) | 353,129 |
| 15 Nov 2012 | USD | 19.43 | 19.949 | 19.06 | 19.88 | 19.88 | +0.97 (+5.13%) | 121,943 |
| 14 Nov 2012 | USD | 18.26 | 19.131 | 18.26 | 18.91 | 18.91 | +0.95 (+5.29%) | 107,301 |
| 13 Nov 2012 | USD | 18.1 | 18.1 | 17.9 | 17.96 | 17.96 | -0.3 (-1.64%) | 43,426 |
| 12 Nov 2012 | USD | 18.21 | 18.3698 | 17.45 | 18.26 | 18.26 | +0.14 (+0.77%) | 116,480 |
| 9 Nov 2012 | USD | 18.59 | 18.82 | 18.1 | 18.12 | 18.12 | -0.56 (-3.00%) | 109,757 |
| 8 Nov 2012 | USD | 18.61 | 18.85 | 18.24 | 18.68 | 18.68 | +0.09 (+0.48%) | 115,152 |
| 7 Nov 2012 | USD | 19.11 | 19.46 | 18 | 18.59 | 18.59 | -0.69 (-3.58%) | 186,718 |
| 6 Nov 2012 | USD | 19.28 | 19.4 | 19.17 | 19.28 | 19.28 | +0.13 (+0.68%) | 34,569 |
| 5 Nov 2012 | USD | 19.8 | 19.98 | 19.15 | 19.15 | 19.15 | -0.6 (-3.04%) | 129,715 |
| 2 Nov 2012 | USD | 20.51 | 20.83 | 19.65 | 19.75 | 19.75 | -0.66 (-3.23%) | 95,666 |
| 1 Nov 2012 | USD | 20.35 | 20.73 | 20.3 | 20.41 | 20.41 | +0.13 (+0.64%) | 39,853 |
| 31 Oct 2012 | USD | 20.39 | 20.87 | 20.11 | 20.28 | 20.28 | -0.04 (-0.20%) | 60,572 |
| 30 Oct 2012 | USD | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 20.16 | 20.423 | 20.11 | 20.32 | 20.32 | +0.21 (+1.04%) | 62,344 |
| 25 Oct 2012 | USD | 20.125 | 20.29 | 19.88 | 20.11 | 20.11 | +0.15 (+0.75%) | 56,233 |
