| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 24.45 | 24.83 | 24.24 | 24.27 | 97.08 | -0.05 (-0.21%) | 70,661 |
| 11 Dec 2012 | USD | 24.36 | 24.54 | 24.12 | 24.32 | 97.28 | +0.19 (+0.79%) | 43,424 |
| 10 Dec 2012 | USD | 24.57 | 24.75 | 24.06 | 24.13 | 96.52 | -0.34 (-1.39%) | 40,442 |
| 7 Dec 2012 | USD | 24.55 | 24.62 | 24.23 | 24.47 | 97.88 | +0.11 (+0.45%) | 24,294 |
| 6 Dec 2012 | USD | 24.38 | 24.38 | 24.1956 | 24.36 | 97.44 | -0.02 (-0.08%) | 24,070 |
| 5 Dec 2012 | USD | 24.35 | 24.38 | 24.18 | 24.38 | 97.52 | +0.12 (+0.49%) | 27,549 |
| 4 Dec 2012 | USD | 24.31 | 24.34 | 23.85 | 24.26 | 97.04 | +0.07 (+0.29%) | 65,540 |
| 3 Dec 2012 | USD | 24.38 | 24.38 | 24.06 | 24.19 | 96.76 | +0.036 (+0.15%) | 25,837 |
| 30 Nov 2012 | USD | 24.23 | 24.4 | 24 | 24.154 | 96.616 | +0.064 (+0.27%) | 44,964 |
| 29 Nov 2012 | USD | 24.18 | 24.33 | 24.01 | 24.09 | 96.36 | +0.18 (+0.75%) | 40,197 |
| 28 Nov 2012 | USD | 23.85 | 23.99 | 23.6992 | 23.91 | 95.64 | +0.03 (+0.13%) | 66,286 |
| 27 Nov 2012 | USD | 24.28 | 24.44 | 23.69 | 23.88 | 95.52 | -0.31 (-1.28%) | 93,771 |
| 26 Nov 2012 | USD | 24.07 | 24.48 | 23.99 | 24.19 | 96.76 | -0.072 (-0.30%) | 53,574 |
| 23 Nov 2012 | USD | 24.35 | 24.8 | 24.262 | 24.262 | 97.048 | +0.212 (+0.88%) | 11,327 |
| 22 Nov 2012 | USD | 24.05 | 24.05 | 24.05 | 24.05 | 96.2 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 24.3 | 24.36 | 23.97 | 24.05 | 96.2 | +0.05 (+0.21%) | 48,905 |
| 20 Nov 2012 | USD | 24.74 | 24.74 | 23.63 | 24 | 96 | -0.9 (-3.61%) | 68,316 |
| 19 Nov 2012 | USD | 24.38 | 25.04 | 24.38 | 24.9 | 99.6 | +0.72 (+2.98%) | 112,267 |
| 16 Nov 2012 | USD | 23.14 | 24.302 | 23.14 | 24.18 | 96.72 | +1.33 (+5.82%) | 63,928 |
| 15 Nov 2012 | USD | 23 | 23.46 | 22.1 | 22.85 | 91.4 | -0.29 (-1.25%) | 60,676 |
| 14 Nov 2012 | USD | 23.72 | 24.1 | 23.14 | 23.14 | 92.56 | -0.4 (-1.70%) | 70,943 |
| 13 Nov 2012 | USD | 24 | 24 | 23.5201 | 23.54 | 94.16 | -0.73 (-3.01%) | 51,488 |
| 12 Nov 2012 | USD | 24.79 | 24.86 | 24.2056 | 24.27 | 97.08 | -0.41 (-1.66%) | 33,474 |
| 9 Nov 2012 | USD | 24.79 | 24.79 | 24.34 | 24.68 | 98.72 | -0.05 (-0.20%) | 49,312 |
| 8 Nov 2012 | USD | 25.14 | 25.16 | 24.61 | 24.73 | 98.92 | -0.17 (-0.68%) | 47,893 |
| 7 Nov 2012 | USD | 25.14 | 25.22 | 24.82 | 24.9 | 99.6 | -0.25 (-0.99%) | 40,333 |
| 6 Nov 2012 | USD | 25.17 | 25.21 | 24.9835 | 25.15 | 100.6 | -0.02 (-0.08%) | 16,634 |
| 5 Nov 2012 | USD | 25.32 | 25.35 | 25.05 | 25.17 | 100.68 | -0.03 (-0.12%) | 17,734 |
| 2 Nov 2012 | USD | 25.41 | 25.48 | 25.159 | 25.2 | 100.8 | -0.18 (-0.71%) | 29,132 |
| 1 Nov 2012 | USD | 25.21 | 25.51 | 25.1992 | 25.38 | 101.52 | +0.17 (+0.67%) | 51,032 |
