| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2012 | USD | 22.14 | 22.66 | 22.11 | 22.39 | 22.39 | +0.04 (+0.18%) | 355,060 |
| 6 Nov 2012 | USD | 22.58 | 22.63 | 22.2 | 22.35 | 22.35 | -0.11 (-0.49%) | 165,711 |
| 5 Nov 2012 | USD | 22.19 | 22.6 | 22 | 22.46 | 22.46 | +0.27 (+1.22%) | 206,837 |
| 2 Nov 2012 | USD | 22.36 | 22.49 | 22.09 | 22.19 | 22.19 | -0.05 (-0.22%) | 298,945 |
| 1 Nov 2012 | USD | 22.21 | 22.38 | 21.98 | 22.24 | 22.24 | +0.02 (+0.09%) | 245,868 |
| 31 Oct 2012 | USD | 21.77 | 22.24 | 21.65 | 22.22 | 22.22 | +0.57 (+2.63%) | 266,739 |
| 30 Oct 2012 | USD | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 21.38 | 21.86 | 21.26 | 21.65 | 21.65 | +0.1 (+0.46%) | 232,145 |
| 25 Oct 2012 | USD | 21.75 | 21.8 | 21.3401 | 21.55 | 21.55 | -0.07 (-0.32%) | 490,417 |
| 24 Oct 2012 | USD | 22.07 | 22.07 | 21.49 | 21.62 | 21.62 | +0.01 (+0.05%) | 251,490 |
| 23 Oct 2012 | USD | 21.6 | 21.68 | 21.19 | 21.61 | 21.61 | -0.11 (-0.51%) | 245,043 |
| 22 Oct 2012 | USD | 21.66 | 21.86 | 21.48 | 21.72 | 21.72 | +0.08 (+0.37%) | 158,836 |
| 19 Oct 2012 | USD | 21.76 | 22.13 | 21.44 | 21.64 | 21.64 | -0.16 (-0.73%) | 164,375 |
| 18 Oct 2012 | USD | 21.68 | 22.12 | 21.66 | 21.8 | 21.8 | +0.17 (+0.79%) | 278,294 |
| 17 Oct 2012 | USD | 21.54 | 21.72 | 21.46 | 21.63 | 21.63 | +0.13 (+0.60%) | 252,153 |
| 16 Oct 2012 | USD | 21.23 | 21.52 | 20.98 | 21.5 | 21.5 | +0.44 (+2.09%) | 199,931 |
| 15 Oct 2012 | USD | 20.92 | 21.14 | 20.68 | 21.06 | 21.06 | +0.23 (+1.10%) | 163,531 |
| 12 Oct 2012 | USD | 20.82 | 21.09 | 20.76 | 20.83 | 20.83 | +0.08 (+0.39%) | 104,340 |
| 11 Oct 2012 | USD | 20.71 | 20.95 | 20.4723 | 20.75 | 20.75 | +0.21 (+1.02%) | 231,046 |
| 10 Oct 2012 | USD | 20.5 | 20.65 | 20.27 | 20.54 | 20.54 | +0.16 (+0.79%) | 92,468 |
| 9 Oct 2012 | USD | 20.29 | 20.69 | 20.05 | 20.38 | 20.38 | +0.06 (+0.30%) | 149,559 |
| 8 Oct 2012 | USD | 20.54 | 20.54 | 20.28 | 20.32 | 20.32 | -0.23 (-1.12%) | 97,722 |
| 5 Oct 2012 | USD | 20.55 | 20.84 | 20.3 | 20.55 | 20.55 | +0.1 (+0.49%) | 173,159 |
| 4 Oct 2012 | USD | 20.29 | 20.505 | 20.15 | 20.45 | 20.45 | +0.23 (+1.14%) | 181,888 |
| 3 Oct 2012 | USD | 20.31 | 20.45 | 20.12 | 20.22 | 20.22 | -0.01 (-0.05%) | 176,121 |
| 2 Oct 2012 | USD | 20.42 | 20.53 | 20.11 | 20.23 | 20.23 | -0.06 (-0.30%) | 148,154 |
| 1 Oct 2012 | USD | 20.05 | 20.36 | 19.89 | 20.29 | 20.29 | +0.28 (+1.40%) | 169,462 |
| 28 Sep 2012 | USD | 20.02 | 20.12 | 19.78 | 20.01 | 20.01 | -0.13 (-0.65%) | 194,655 |
| 27 Sep 2012 | USD | 20.47 | 20.5506 | 20.09 | 20.14 | 20.14 | -0.19 (-0.93%) | 207,494 |
