| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2012 | USD | 21.29 | 21.43 | 21.2871 | 21.43 | 42.86 | +0.29 (+1.37%) | 3,758 |
| 7 Dec 2012 | USD | 21.2 | 21.2 | 21.09 | 21.14 | 42.28 | +0.024 (+0.12%) | 1,050 |
| 6 Dec 2012 | USD | 21.23 | 21.23 | 21.112 | 21.1156 | 42.2312 | +0.098 (+0.46%) | 471 |
| 5 Dec 2012 | USD | 21.26 | 21.26 | 20.95 | 21.018 | 42.036 | +0.088 (+0.42%) | 5,480 |
| 4 Dec 2012 | USD | 20.83 | 20.93 | 20.83 | 20.93 | 41.86 | +0.11 (+0.53%) | 652 |
| 3 Dec 2012 | USD | 20.92 | 20.96 | 20.82 | 20.82 | 41.64 | -0.07 (-0.34%) | 5,100 |
| 30 Nov 2012 | USD | 20.91 | 20.95 | 20.88 | 20.89 | 41.78 | -0.03 (-0.14%) | 954 |
| 29 Nov 2012 | USD | 20.92 | 20.92 | 20.84 | 20.92 | 41.84 | +0.38 (+1.85%) | 1,235 |
| 28 Nov 2012 | USD | 20.47 | 20.54 | 20.34 | 20.54 | 41.08 | +0.08 (+0.39%) | 1,100 |
| 27 Nov 2012 | USD | 20.57 | 20.67 | 20.46 | 20.46 | 40.92 | -0.02 (-0.10%) | 31,768 |
| 26 Nov 2012 | USD | 20.39 | 20.64 | 20.32 | 20.48 | 40.96 | +0.12 (+0.59%) | 554,433 |
| 23 Nov 2012 | USD | 20.3599 | 20.3599 | 20.3599 | 20.3599 | 40.7198 | +0.42 (+2.11%) | 50 |
| 22 Nov 2012 | USD | 19.94 | 19.94 | 19.94 | 19.94 | 39.88 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 19.86 | 19.9616 | 19.64 | 19.94 | 39.88 | -0.1 (-0.50%) | 61,150 |
| 20 Nov 2012 | USD | 20.08 | 20.16 | 20.04 | 20.04 | 40.08 | -0.09 (-0.45%) | 962 |
| 19 Nov 2012 | USD | 20.17 | 20.21 | 20.1088 | 20.13 | 40.26 | +0.51 (+2.60%) | 1,797 |
| 16 Nov 2012 | USD | 19.62 | 19.62 | 19.62 | 19.62 | 39.24 | 0.0 (0.0%) | 0 |
| 15 Nov 2012 | USD | 20.29 | 20.29 | 19.59 | 19.62 | 39.24 | -0.214 (-1.08%) | 33,300 |
| 14 Nov 2012 | USD | 20.08 | 20.08 | 19.834 | 19.834 | 39.668 | -0.396 (-1.96%) | 1,317 |
| 13 Nov 2012 | USD | 20.46 | 20.46 | 20.12 | 20.23 | 40.46 | -0.41 (-1.99%) | 3,250 |
| 12 Nov 2012 | USD | 20.64 | 20.64 | 20.64 | 20.64 | 41.28 | 0.0 (0.0%) | 0 |
| 9 Nov 2012 | USD | 20.6 | 20.64 | 20.1 | 20.64 | 41.28 | +0.13 (+0.63%) | 1,087 |
| 8 Nov 2012 | USD | 20.68 | 20.68 | 20.5 | 20.51 | 41.02 | -0.26 (-1.25%) | 825 |
| 7 Nov 2012 | USD | 20.8499 | 20.98 | 20.76 | 20.77 | 41.54 | -0.57 (-2.67%) | 1,648 |
| 6 Nov 2012 | USD | 21.1 | 21.3399 | 21.03 | 21.3399 | 42.6798 | +0.322 (+1.53%) | 665 |
| 5 Nov 2012 | USD | 21.08 | 21.13 | 20.89 | 21.0176 | 42.0352 | +0.098 (+0.47%) | 1,615 |
| 2 Nov 2012 | USD | 21.15 | 21.16 | 20.91 | 20.92 | 41.84 | -0.018 (-0.09%) | 7,625 |
| 1 Nov 2012 | USD | 20.88 | 20.938 | 20.88 | 20.938 | 41.876 | +0.048 (+0.23%) | 497 |
| 31 Oct 2012 | USD | 20.9414 | 20.9414 | 20.87 | 20.89 | 41.78 | +0.14 (+0.67%) | 178,087 |
| 30 Oct 2012 | USD | 20.75 | 20.75 | 20.75 | 20.75 | 41.5 | 0.0 (0.0%) | 0 |
