| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | USD | 22.38 | 22.38 | 22.1692 | 22.2 | 22.2 | -0.24 (-1.07%) | 5,843 |
| 14 Dec 2012 | USD | 22.3501 | 22.44 | 22.3501 | 22.44 | 22.44 | +0.15 (+0.67%) | 1,460 |
| 13 Dec 2012 | USD | 22.46 | 22.46 | 22.06 | 22.29 | 22.29 | -0.087 (-0.39%) | 15,765 |
| 12 Dec 2012 | USD | 22.6 | 22.66 | 22.35 | 22.377 | 22.377 | -0.163 (-0.72%) | 12,144 |
| 11 Dec 2012 | USD | 22.9 | 22.9852 | 22.49 | 22.54 | 22.54 | -0.71 (-3.05%) | 15,414 |
| 10 Dec 2012 | USD | 23.34 | 23.34 | 23.17 | 23.25 | 23.25 | -0.211 (-0.90%) | 9,587 |
| 7 Dec 2012 | USD | 23.44 | 23.53 | 23.3399 | 23.4615 | 23.4615 | -0.099 (-0.42%) | 3,250 |
| 6 Dec 2012 | USD | 23.45 | 23.56 | 23.35 | 23.56 | 23.56 | +0.07 (+0.30%) | 12,435 |
| 5 Dec 2012 | USD | 23.3701 | 23.57 | 23.36 | 23.49 | 23.49 | +0.09 (+0.38%) | 3,000 |
| 4 Dec 2012 | USD | 23.35 | 23.4 | 23.35 | 23.4 | 23.4 | -0.07 (-0.30%) | 400 |
| 3 Dec 2012 | USD | 23.8324 | 23.8324 | 23.47 | 23.47 | 23.47 | -0.094 (-0.40%) | 5,210 |
| 30 Nov 2012 | USD | 23.89 | 23.9599 | 23.544 | 23.5636 | 23.5636 | -0.446 (-1.86%) | 6,578 |
| 29 Nov 2012 | USD | 24.1301 | 24.17 | 23.9668 | 24.01 | 24.01 | -0.1 (-0.41%) | 10,140 |
| 28 Nov 2012 | USD | 24.08 | 24.2299 | 23.88 | 24.11 | 24.11 | +0.02 (+0.08%) | 9,554 |
| 27 Nov 2012 | USD | 23.65 | 24.09 | 23.65 | 24.09 | 24.09 | +0.63 (+2.69%) | 16,550 |
| 26 Nov 2012 | USD | 23.5 | 23.5099 | 23.4 | 23.46 | 23.46 | +0.21 (+0.90%) | 18,750 |
| 23 Nov 2012 | USD | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
| 22 Nov 2012 | USD | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 23.36 | 23.4 | 23.25 | 23.25 | 23.25 | -0.15 (-0.64%) | 4,300 |
| 20 Nov 2012 | USD | 23.26 | 23.44 | 23.13 | 23.4 | 23.4 | +0.144 (+0.62%) | 15,428 |
| 19 Nov 2012 | USD | 23.3 | 23.4 | 23.256 | 23.256 | 23.256 | +0.146 (+0.63%) | 5,744 |
| 16 Nov 2012 | USD | 23.39 | 23.39 | 22.9967 | 23.11 | 23.11 | -0.25 (-1.07%) | 10,944 |
| 15 Nov 2012 | USD | 23.57 | 23.5799 | 23.36 | 23.36 | 23.36 | -0.15 (-0.64%) | 788 |
| 14 Nov 2012 | USD | 23.6301 | 23.6301 | 23.46 | 23.51 | 23.51 | +0.01 (+0.04%) | 1,400 |
| 13 Nov 2012 | USD | 23.4 | 23.5759 | 23.4 | 23.5 | 23.5 | -0.194 (-0.82%) | 5,460 |
| 12 Nov 2012 | USD | 24.23 | 24.242 | 23.66 | 23.6936 | 23.6936 | -0.756 (-3.09%) | 10,856 |
| 9 Nov 2012 | USD | 24.57 | 24.8099 | 24.43 | 24.45 | 24.45 | -0.41 (-1.65%) | 21,221 |
| 8 Nov 2012 | USD | 24.5 | 24.87 | 24.5 | 24.86 | 24.86 | 0.0 (0.0%) | 6,100 |
| 7 Nov 2012 | USD | 24.38 | 25.09 | 24.21 | 24.86 | 24.86 | +0.73 (+3.03%) | 26,615 |
| 6 Nov 2012 | USD | 24.2 | 24.45 | 24.13 | 24.13 | 24.13 | +0.02 (+0.08%) | 6,910 |
