| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | USD | 25.91 | 25.93 | 25.57 | 25.58 | 511.6 | -0.33 (-1.27%) | 877,089 |
| 14 Dec 2012 | USD | 25.85 | 26.005 | 25.78 | 25.91 | 518.2 | +0.23 (+0.90%) | 577,965 |
| 13 Dec 2012 | USD | 25.5299 | 25.79 | 25.35 | 25.68 | 513.6 | +0.18 (+0.71%) | 432,846 |
| 12 Dec 2012 | USD | 25.29 | 25.55 | 25.29 | 25.5 | 510 | +0.07 (+0.28%) | 589,800 |
| 11 Dec 2012 | USD | 25.58 | 25.5937 | 25.28 | 25.43 | 508.6 | -0.33 (-1.28%) | 1,213,393 |
| 10 Dec 2012 | USD | 25.91 | 25.91 | 25.64 | 25.76 | 515.2 | -0.09 (-0.35%) | 426,915 |
| 7 Dec 2012 | USD | 25.55 | 25.92 | 25.55 | 25.85 | 517 | +0.17 (+0.66%) | 1,177,407 |
| 6 Dec 2012 | USD | 25.93 | 26 | 25.63 | 25.68 | 513.6 | -0.16 (-0.62%) | 535,898 |
| 5 Dec 2012 | USD | 25.62 | 25.99 | 25.62 | 25.84 | 516.8 | +0.25 (+0.98%) | 938,361 |
| 4 Dec 2012 | USD | 25.56 | 25.73 | 25.5318 | 25.59 | 511.8 | +0.04 (+0.16%) | 691,836 |
| 3 Dec 2012 | USD | 25.31 | 25.5688 | 25.29 | 25.55 | 511 | +0.05 (+0.20%) | 1,515,132 |
| 30 Nov 2012 | USD | 25.45 | 25.58 | 25.44 | 25.5 | 510 | +0.03 (+0.12%) | 974,639 |
| 29 Nov 2012 | USD | 25.49 | 25.59 | 25.38 | 25.47 | 509.4 | -0.151 (-0.59%) | 2,445,170 |
| 28 Nov 2012 | USD | 25.97 | 26.12 | 25.601 | 25.621 | 512.42 | -0.219 (-0.85%) | 1,230,485 |
| 27 Nov 2012 | USD | 25.78 | 25.89 | 25.67 | 25.84 | 516.8 | +0.08 (+0.31%) | 1,290,371 |
| 26 Nov 2012 | USD | 25.93 | 26.01 | 25.75 | 25.76 | 515.2 | -0.12 (-0.46%) | 1,832,625 |
| 23 Nov 2012 | USD | 26.11 | 26.13 | 25.87 | 25.88 | 517.6 | -0.39 (-1.48%) | 1,386,827 |
| 22 Nov 2012 | USD | 26.27 | 26.27 | 26.27 | 26.27 | 525.4 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 26.3 | 26.4 | 26.24 | 26.27 | 525.4 | -0.05 (-0.19%) | 1,874,771 |
| 20 Nov 2012 | USD | 26.34 | 26.58 | 26.29 | 26.32 | 526.4 | -0.01 (-0.04%) | 1,081,603 |
| 19 Nov 2012 | USD | 26.7 | 26.7 | 26.32 | 26.33 | 526.6 | -0.66 (-2.45%) | 2,032,327 |
| 16 Nov 2012 | USD | 27.08 | 27.4065 | 26.9 | 26.99 | 539.8 | -0.13 (-0.48%) | 1,995,046 |
| 15 Nov 2012 | USD | 27 | 27.2 | 26.91 | 27.12 | 542.4 | +0.11 (+0.41%) | 2,414,730 |
| 14 Nov 2012 | USD | 26.57 | 27.05 | 26.5401 | 27.01 | 540.2 | +0.32 (+1.20%) | 737,356 |
| 13 Nov 2012 | USD | 26.75 | 26.7799 | 26.45 | 26.69 | 533.8 | +0.16 (+0.60%) | 893,709 |
| 12 Nov 2012 | USD | 26.35 | 26.58 | 26.32 | 26.53 | 530.6 | +0.02 (+0.08%) | 1,183,683 |
| 9 Nov 2012 | USD | 26.6 | 26.63 | 26.2201 | 26.51 | 530.2 | -0.12 (-0.45%) | 1,493,394 |
| 8 Nov 2012 | USD | 26.12 | 26.63 | 26.08 | 26.63 | 532.6 | +0.42 (+1.60%) | 1,690,644 |
| 7 Nov 2012 | USD | 25.88 | 26.31 | 25.85 | 26.21 | 524.2 | +0.62 (+2.42%) | 2,229,922 |
| 6 Nov 2012 | USD | 25.61 | 25.702 | 25.44 | 25.59 | 511.8 | -0.05 (-0.20%) | 1,145,404 |
