| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 26.85 | 26.85 | 26.57 | 26.71 | 21.2829 | -0.03 (-0.11%) | 255,482 |
| 18 Dec 2012 | USD | 26.46 | 26.78 | 26.28 | 26.7398 | 21.3066 | +0.35 (+1.33%) | 302,231 |
| 17 Dec 2012 | USD | 26.51 | 26.57 | 26.26 | 26.39 | 21.0279 | +0.07 (+0.27%) | 162,754 |
| 14 Dec 2012 | USD | 26.57 | 26.65 | 26.03 | 26.32 | 20.9721 | -0.34 (-1.28%) | 160,772 |
| 13 Dec 2012 | USD | 26.97 | 27.04 | 26.61 | 26.66 | 21.243 | -0.3 (-1.11%) | 62,825 |
| 12 Dec 2012 | USD | 27.36 | 27.63 | 26.86 | 26.96 | 21.4821 | -0.34 (-1.25%) | 184,381 |
| 11 Dec 2012 | USD | 26.96 | 28.56 | 26.86 | 27.3 | 21.753 | +0.47 (+1.75%) | 477,925 |
| 10 Dec 2012 | USD | 25.96 | 26.87 | 25.96 | 26.83 | 21.3785 | +0.62 (+2.37%) | 425,799 |
| 7 Dec 2012 | USD | 26.3 | 26.37 | 25.72 | 26.21 | 20.8845 | +0.13 (+0.50%) | 94,029 |
| 6 Dec 2012 | USD | 25.95 | 26.14 | 25.69 | 26.08 | 20.7809 | +0.21 (+0.81%) | 158,164 |
| 5 Dec 2012 | USD | 26.07 | 26.07 | 25.65 | 25.87 | 20.6135 | +0.021 (+0.08%) | 103,394 |
| 4 Dec 2012 | USD | 25.95 | 26.06 | 25.29 | 25.8491 | 20.5969 | +0.019 (+0.07%) | 104,646 |
| 3 Dec 2012 | USD | 26.2 | 26.21 | 25.76 | 25.83 | 20.5817 | -0.07 (-0.27%) | 83,366 |
| 30 Nov 2012 | USD | 26.32 | 26.5 | 25.62 | 25.9 | 20.6375 | -0.3 (-1.15%) | 180,121 |
| 29 Nov 2012 | USD | 26 | 26.61 | 25.9 | 26.2 | 20.8765 | +0.24 (+0.92%) | 219,881 |
| 28 Nov 2012 | USD | 24.88 | 26.37 | 24.77 | 25.96 | 20.6853 | +1.04 (+4.17%) | 292,338 |
| 27 Nov 2012 | USD | 24.58 | 25.11 | 24.5 | 24.92 | 19.8566 | +0.27 (+1.10%) | 183,270 |
| 26 Nov 2012 | USD | 24.01 | 24.79 | 24.01 | 24.65 | 19.6414 | +0.61 (+2.54%) | 157,149 |
| 23 Nov 2012 | USD | 23.89 | 24.53 | 23.87 | 24.04 | 19.1554 | +0.29 (+1.22%) | 59,199 |
| 22 Nov 2012 | USD | 23.75 | 23.75 | 23.75 | 23.75 | 18.9243 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 23.72 | 24 | 23.72 | 23.75 | 18.9243 | +0.07 (+0.30%) | 45,802 |
| 20 Nov 2012 | USD | 23.6 | 23.91 | 23.501 | 23.68 | 18.8685 | +0.05 (+0.21%) | 94,446 |
| 19 Nov 2012 | USD | 23.2 | 23.66 | 23.01 | 23.63 | 18.8287 | +0.72 (+3.14%) | 115,808 |
| 16 Nov 2012 | USD | 22.58 | 23.1 | 22.34 | 22.91 | 18.255 | +0.27 (+1.19%) | 277,236 |
| 15 Nov 2012 | USD | 23.19 | 23.29 | 22.51 | 22.64 | 18.0398 | -0.48 (-2.08%) | 133,552 |
| 14 Nov 2012 | USD | 23.74 | 23.8 | 23.02 | 23.12 | 18.4223 | -0.48 (-2.03%) | 188,394 |
| 13 Nov 2012 | USD | 23.88 | 23.9803 | 23.58 | 23.6 | 18.8048 | -0.39 (-1.63%) | 120,189 |
| 12 Nov 2012 | USD | 24.02 | 24.3 | 23.905 | 23.99 | 19.1155 | +0.12 (+0.50%) | 111,628 |
| 9 Nov 2012 | USD | 23.75 | 24.29 | 23.75 | 23.87 | 19.0199 | 0.0 (0.0%) | 153,294 |
| 8 Nov 2012 | USD | 24.59 | 24.59 | 23.8 | 23.87 | 19.0199 | -0.72 (-2.93%) | 145,112 |
