| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | USD | 17.41 | 17.64 | 17.17 | 17.64 | 352.8 | +0.51 (+2.98%) | 2,289 |
| 12 Dec 2012 | USD | 17.22 | 17.32 | 16.5601 | 17.13 | 342.6 | -0.57 (-3.22%) | 2,002 |
| 11 Dec 2012 | USD | 18.0099 | 18.0099 | 17.65 | 17.7 | 354 | -0.31 (-1.72%) | 1,273 |
| 10 Dec 2012 | USD | 18.26 | 18.26 | 17.84 | 18.01 | 360.2 | -0.41 (-2.23%) | 1,017 |
| 7 Dec 2012 | USD | 18.7 | 18.9499 | 18.3199 | 18.42 | 368.4 | -0.43 (-2.28%) | 1,221 |
| 6 Dec 2012 | USD | 18.89 | 19.19 | 18.7 | 18.85 | 377 | -0.16 (-0.84%) | 458 |
| 5 Dec 2012 | USD | 18.99 | 19.15 | 18.47 | 19.01 | 380.2 | -0.97 (-4.85%) | 2,881 |
| 4 Dec 2012 | USD | 20.03 | 20.03 | 19.66 | 19.98 | 399.6 | -0.23 (-1.14%) | 379 |
| 3 Dec 2012 | USD | 19.7 | 20.24 | 19.692 | 20.21 | 404.2 | -0.01 (-0.05%) | 1,088 |
| 30 Nov 2012 | USD | 20.17 | 20.4699 | 19.97 | 20.22 | 404.4 | -0.67 (-3.21%) | 1,440 |
| 29 Nov 2012 | USD | 21 | 21.47 | 20.79 | 20.89 | 417.8 | -0.26 (-1.23%) | 1,292 |
| 28 Nov 2012 | USD | 21.96 | 22.33 | 21.15 | 21.15 | 423 | +0.05 (+0.24%) | 2,278 |
| 27 Nov 2012 | USD | 20.89 | 21.39 | 20.89 | 21.1 | 422 | +0.874 (+4.32%) | 1,980 |
| 26 Nov 2012 | USD | 20.51 | 20.65 | 20.226 | 20.226 | 404.52 | +0.356 (+1.79%) | 847 |
| 23 Nov 2012 | USD | 20.46 | 20.49 | 19.84 | 19.87 | 397.4 | -0.95 (-4.56%) | 1,951 |
| 22 Nov 2012 | USD | 20.82 | 20.82 | 20.82 | 20.82 | 416.4 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 20.93 | 21.162 | 20.76 | 20.82 | 416.4 | -0.63 (-2.94%) | 1,173 |
| 20 Nov 2012 | USD | 21.57 | 21.7176 | 21.3 | 21.45 | 429 | +0.14 (+0.66%) | 1,411 |
| 19 Nov 2012 | USD | 21.81 | 22.0001 | 21.21 | 21.31 | 426.2 | -0.99 (-4.44%) | 2,558 |
| 16 Nov 2012 | USD | 23.25 | 23.62 | 22.3 | 22.3 | 446 | -1.23 (-5.23%) | 2,219 |
| 15 Nov 2012 | USD | 23.11 | 23.7 | 22.76 | 23.53 | 470.6 | -0.77 (-3.17%) | 2,729 |
| 14 Nov 2012 | USD | 23.39 | 24.48 | 23.1201 | 24.3 | 486 | +0.95 (+4.07%) | 4,549 |
| 13 Nov 2012 | USD | 23.29 | 23.6 | 22.913 | 23.35 | 467 | +1.59 (+7.31%) | 3,442 |
| 12 Nov 2012 | USD | 21.8511 | 22.1899 | 21.54 | 21.76 | 435.2 | -0.47 (-2.11%) | 1,235 |
| 9 Nov 2012 | USD | 22.46 | 22.5052 | 21.4501 | 22.23 | 444.6 | -0.12 (-0.54%) | 2,551 |
| 8 Nov 2012 | USD | 21.84 | 22.36 | 21.3262 | 22.35 | 447 | +1.16 (+5.47%) | 4,351 |
| 7 Nov 2012 | USD | 20.45 | 21.4 | 20.45 | 21.19 | 423.8 | +1.68 (+8.61%) | 4,828 |
| 6 Nov 2012 | USD | 19.94 | 19.99 | 19.2 | 19.51 | 390.2 | -0.45 (-2.25%) | 5,940 |
| 5 Nov 2012 | USD | 20.34 | 20.52 | 19.96 | 19.96 | 399.2 | -0.55 (-2.68%) | 1,310 |
| 2 Nov 2012 | USD | 19.94 | 20.8 | 19.94 | 20.51 | 410.2 | +0.36 (+1.79%) | 1,261 |
