| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 23.99 | 24.09 | 23.35 | 23.48 | 23.48 | -0.42 (-1.76%) | 323,388 |
| 11 Dec 2012 | USD | 23.7 | 23.9499 | 23.4 | 23.9 | 23.9 | +0.55 (+2.36%) | 320,192 |
| 10 Dec 2012 | USD | 23.11 | 23.68 | 22.8 | 23.35 | 23.35 | +0.45 (+1.97%) | 497,540 |
| 7 Dec 2012 | USD | 23.61 | 23.774 | 22.85 | 22.9 | 22.9 | -0.59 (-2.51%) | 531,969 |
| 6 Dec 2012 | USD | 24.4 | 24.49 | 22.75 | 23.49 | 23.49 | +0.35 (+1.51%) | 1,113,806 |
| 5 Dec 2012 | USD | 22.99 | 23.5 | 22.76 | 23.14 | 23.14 | +0.16 (+0.70%) | 675,647 |
| 4 Dec 2012 | USD | 22.03 | 23 | 21.91 | 22.98 | 22.98 | +0.93 (+4.22%) | 392,842 |
| 3 Dec 2012 | USD | 22.47 | 22.59 | 21.885 | 22.05 | 22.05 | -0.17 (-0.77%) | 443,148 |
| 30 Nov 2012 | USD | 22.75 | 22.989 | 22.09 | 22.22 | 22.22 | -0.48 (-2.11%) | 352,269 |
| 29 Nov 2012 | USD | 22.96 | 23.205 | 22.48 | 22.7 | 22.7 | +0.06 (+0.27%) | 209,975 |
| 28 Nov 2012 | USD | 22.24 | 22.72 | 21.85 | 22.64 | 22.64 | +0.14 (+0.62%) | 322,081 |
| 27 Nov 2012 | USD | 22.33 | 22.99 | 22.26 | 22.5 | 22.5 | +0.14 (+0.63%) | 368,670 |
| 26 Nov 2012 | USD | 21.55 | 22.44 | 21.546 | 22.36 | 22.36 | +0.74 (+3.42%) | 236,147 |
| 23 Nov 2012 | USD | 21.16 | 21.64 | 21.1101 | 21.62 | 21.62 | +0.54 (+2.56%) | 115,305 |
| 22 Nov 2012 | USD | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 21.25 | 21.84 | 20.9 | 21.08 | 21.08 | -0.23 (-1.08%) | 362,006 |
| 20 Nov 2012 | USD | 21.63 | 21.769 | 21.02 | 21.31 | 21.31 | -0.38 (-1.75%) | 270,728 |
| 19 Nov 2012 | USD | 20.76 | 21.77 | 20.6284 | 21.69 | 21.69 | +1.38 (+6.79%) | 317,494 |
| 16 Nov 2012 | USD | 20 | 20.46 | 19.78 | 20.31 | 20.31 | +0.37 (+1.86%) | 354,471 |
| 15 Nov 2012 | USD | 20.07 | 20.3199 | 19.77 | 19.94 | 19.94 | -0.17 (-0.85%) | 545,403 |
| 14 Nov 2012 | USD | 21.56 | 21.78 | 20.02 | 20.11 | 20.11 | -1.37 (-6.38%) | 603,181 |
| 13 Nov 2012 | USD | 21.53 | 21.82 | 21.13 | 21.48 | 21.48 | -0.27 (-1.24%) | 594,542 |
| 12 Nov 2012 | USD | 22 | 22.1 | 21.6101 | 21.75 | 21.75 | -0.29 (-1.32%) | 322,916 |
| 9 Nov 2012 | USD | 21.96 | 22.3199 | 21.87 | 22.04 | 22.04 | -0.11 (-0.50%) | 455,729 |
| 8 Nov 2012 | USD | 22.2 | 22.65 | 22.02 | 22.15 | 22.15 | -0.04 (-0.18%) | 400,688 |
| 7 Nov 2012 | USD | 22.89 | 23.01 | 21.77 | 22.19 | 22.19 | -1.11 (-4.76%) | 466,231 |
| 6 Nov 2012 | USD | 22.87 | 23.95 | 22.76 | 23.3 | 23.3 | +0.64 (+2.82%) | 611,854 |
| 5 Nov 2012 | USD | 22.49 | 22.79 | 22.24 | 22.66 | 22.66 | +0.15 (+0.67%) | 295,128 |
| 2 Nov 2012 | USD | 23.23 | 23.65 | 22.44 | 22.51 | 22.51 | -0.66 (-2.85%) | 457,671 |
| 1 Nov 2012 | USD | 23.61 | 23.92 | 22.65 | 23.17 | 23.17 | -0.43 (-1.82%) | 522,407 |
