| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 21.73 | 21.75 | 21.41 | 21.68 | 21.68 | -0.05 (-0.23%) | 357,859 |
| 11 Dec 2012 | USD | 21.77 | 21.91 | 21.48 | 21.73 | 21.73 | +0.01 (+0.05%) | 427,106 |
| 10 Dec 2012 | USD | 21.45 | 21.73 | 21.42 | 21.72 | 21.72 | +0.27 (+1.26%) | 317,083 |
| 7 Dec 2012 | USD | 21.5 | 21.53 | 21.28 | 21.45 | 21.45 | -0.01 (-0.05%) | 218,102 |
| 6 Dec 2012 | USD | 21.25 | 21.52 | 21.25 | 21.46 | 21.46 | +0.15 (+0.70%) | 312,311 |
| 5 Dec 2012 | USD | 21.31 | 21.38 | 21.24 | 21.31 | 21.31 | +0.05 (+0.24%) | 497,939 |
| 4 Dec 2012 | USD | 21.27 | 21.45 | 21.25 | 21.26 | 21.26 | -0.02 (-0.09%) | 340,923 |
| 3 Dec 2012 | USD | 21.09 | 21.48 | 20.98 | 21.28 | 21.28 | +0.43 (+2.06%) | 662,191 |
| 30 Nov 2012 | USD | 21.06 | 21.18 | 20.76 | 20.85 | 20.85 | -0.23 (-1.09%) | 508,610 |
| 29 Nov 2012 | USD | 20.54 | 21.09 | 20.51 | 21.08 | 21.08 | +0.66 (+3.23%) | 400,335 |
| 28 Nov 2012 | USD | 20.12 | 20.46 | 19.88 | 20.42 | 20.42 | +0.23 (+1.14%) | 294,594 |
| 27 Nov 2012 | USD | 20.35 | 20.4 | 20.17 | 20.19 | 20.19 | -0.24 (-1.17%) | 766,203 |
| 26 Nov 2012 | USD | 20.2 | 20.56 | 20.2 | 20.43 | 20.43 | +0.12 (+0.59%) | 644,035 |
| 23 Nov 2012 | USD | 20.31 | 20.3788 | 19.95 | 20.31 | 20.31 | +0.11 (+0.54%) | 228,614 |
| 22 Nov 2012 | USD | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 20.06 | 20.24 | 19.9899 | 20.2 | 20.2 | +0.16 (+0.80%) | 506,862 |
| 20 Nov 2012 | USD | 20.03 | 20.14 | 19.76 | 20.04 | 20.04 | 0.0 (0.0%) | 565,993 |
| 19 Nov 2012 | USD | 19.64 | 20.08 | 19.495 | 20.04 | 20.04 | +0.67 (+3.46%) | 728,049 |
| 16 Nov 2012 | USD | 19.42 | 19.61 | 19.17 | 19.37 | 19.37 | -0.12 (-0.62%) | 673,129 |
| 15 Nov 2012 | USD | 19.8 | 19.95 | 19.28 | 19.49 | 19.49 | -0.39 (-1.96%) | 280,414 |
| 14 Nov 2012 | USD | 20.18 | 20.2 | 19.81 | 19.88 | 19.88 | -0.2 (-1.00%) | 305,711 |
| 13 Nov 2012 | USD | 20.27 | 20.34 | 20 | 20.08 | 20.08 | -0.25 (-1.23%) | 310,707 |
| 12 Nov 2012 | USD | 20.43 | 20.4489 | 20.2 | 20.33 | 20.33 | -0.05 (-0.25%) | 200,631 |
| 9 Nov 2012 | USD | 20.35 | 20.56 | 20.2 | 20.38 | 20.38 | -0.12 (-0.59%) | 192,380 |
| 8 Nov 2012 | USD | 20.9 | 20.9 | 20.5 | 20.5 | 20.5 | -0.27 (-1.30%) | 289,247 |
| 7 Nov 2012 | USD | 21.15 | 21.268 | 20.75 | 20.77 | 20.77 | -0.51 (-2.40%) | 1,091,148 |
| 6 Nov 2012 | USD | 21.1 | 21.305 | 20.95 | 21.28 | 21.28 | +0.14 (+0.66%) | 459,339 |
| 5 Nov 2012 | USD | 21.04 | 21.21 | 20.74 | 21.14 | 21.14 | +0.06 (+0.28%) | 1,047,665 |
| 2 Nov 2012 | USD | 21.34 | 21.44 | 21.03 | 21.08 | 21.08 | -0.12 (-0.57%) | 440,773 |
| 1 Nov 2012 | USD | 21.2 | 21.31 | 20.89 | 21.2 | 21.2 | -0.02 (-0.09%) | 446,701 |
