| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2012 | USD | 21.59 | 21.59 | 21.16 | 21.52 | 21.52 | -0.02 (-0.09%) | 371,600 |
| 28 Nov 2012 | USD | 21.37 | 21.75 | 21.01 | 21.54 | 21.54 | +0.04 (+0.19%) | 485,300 |
| 27 Nov 2012 | USD | 21.22 | 21.61 | 21 | 21.5 | 21.5 | +0.23 (+1.08%) | 492,900 |
| 26 Nov 2012 | USD | 21.07 | 21.42 | 20.9 | 21.27 | 21.27 | +0.11 (+0.52%) | 402,000 |
| 23 Nov 2012 | USD | 20.78 | 21.27 | 20.59 | 21.16 | 21.16 | +0.42 (+2.03%) | 212,700 |
| 22 Nov 2012 | USD | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 20.66 | 20.81 | 20.54 | 20.74 | 20.74 | +0.08 (+0.39%) | 349,100 |
| 20 Nov 2012 | USD | 20.5 | 20.83 | 20.42 | 20.66 | 20.66 | +0.51 (+2.53%) | 541,600 |
| 19 Nov 2012 | USD | 19.8 | 20.16 | 19.69 | 20.15 | 20.15 | +0.4 (+2.03%) | 318,500 |
| 16 Nov 2012 | USD | 19.81 | 19.88 | 19.58 | 19.75 | 19.75 | +0.08 (+0.41%) | 318,900 |
| 15 Nov 2012 | USD | 19.85 | 20.37 | 19.54 | 19.67 | 19.67 | +0.05 (+0.25%) | 443,800 |
| 14 Nov 2012 | USD | 19.88 | 20.05 | 19.53 | 19.62 | 19.62 | -0.21 (-1.06%) | 225,400 |
| 13 Nov 2012 | USD | 19.97 | 20.44 | 19.71 | 19.83 | 19.83 | -0.14 (-0.70%) | 393,700 |
| 12 Nov 2012 | USD | 19.7 | 20.05 | 19.46 | 19.97 | 19.97 | +0.45 (+2.31%) | 385,900 |
| 9 Nov 2012 | USD | 19.59 | 19.77 | 19.21 | 19.52 | 19.52 | -0.14 (-0.71%) | 840,400 |
| 8 Nov 2012 | USD | 19.97 | 20.25 | 19.6 | 19.66 | 19.66 | -0.43 (-2.14%) | 555,000 |
| 7 Nov 2012 | USD | 20.29 | 20.32 | 20.01 | 20.09 | 20.09 | -0.42 (-2.05%) | 449,100 |
| 6 Nov 2012 | USD | 19.68 | 20.51 | 19.63 | 20.51 | 20.51 | +0.66 (+3.32%) | 570,200 |
| 5 Nov 2012 | USD | 19.65 | 19.91 | 19.58 | 19.85 | 19.85 | +0.2 (+1.02%) | 516,000 |
| 2 Nov 2012 | USD | 19.55 | 20.34 | 19.52 | 19.65 | 19.65 | +0.19 (+0.98%) | 1,411,100 |
| 1 Nov 2012 | USD | 20.28 | 20.51 | 18.85 | 19.46 | 19.46 | -0.72 (-3.57%) | 2,700,800 |
| 31 Oct 2012 | USD | 20.41 | 20.57 | 19.84 | 20.18 | 20.18 | +0.07 (+0.35%) | 1,068,400 |
| 30 Oct 2012 | USD | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 19.91 | 20.14 | 19.75 | 20.11 | 20.11 | +0.18 (+0.90%) | 308,100 |
| 25 Oct 2012 | USD | 19.9 | 20.02 | 19.86 | 19.93 | 19.93 | +0.12 (+0.61%) | 312,100 |
| 24 Oct 2012 | USD | 20.07 | 20.2 | 19.75 | 19.81 | 19.81 | -0.17 (-0.85%) | 403,400 |
| 23 Oct 2012 | USD | 19.83 | 20.19 | 19.64 | 19.98 | 19.98 | +0.01 (+0.05%) | 735,100 |
| 22 Oct 2012 | USD | 19.62 | 20.07 | 19.6 | 19.97 | 19.97 | +0.32 (+1.63%) | 406,700 |
| 19 Oct 2012 | USD | 20.33 | 20.44 | 19.64 | 19.65 | 19.65 | -0.68 (-3.34%) | 688,700 |
