| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | USD | 19.21 | 19.21 | 17.9 | 18.06 | 18.06 | -0.87 (-4.60%) | 1,549,706 |
| 17 Dec 2012 | USD | 19.31 | 19.72 | 18.6 | 18.93 | 18.93 | -0.53 (-2.72%) | 1,027,018 |
| 14 Dec 2012 | USD | 19.66 | 19.96 | 19.27 | 19.46 | 19.46 | -0.2 (-1.02%) | 467,083 |
| 13 Dec 2012 | USD | 19.19 | 19.83 | 18.8 | 19.66 | 19.66 | +0.04 (+0.20%) | 867,966 |
| 12 Dec 2012 | USD | 19.68 | 20.2 | 19.01 | 19.62 | 19.62 | +0.32 (+1.66%) | 1,603,386 |
| 11 Dec 2012 | USD | 18.87 | 19.59 | 18.825 | 19.3 | 19.3 | +0.48 (+2.55%) | 1,141,632 |
| 10 Dec 2012 | USD | 19.22 | 19.25 | 18.3 | 18.82 | 18.82 | -0.23 (-1.21%) | 530,697 |
| 7 Dec 2012 | USD | 18.27 | 19.25 | 18.15 | 19.05 | 19.05 | +0.96 (+5.31%) | 1,282,703 |
| 6 Dec 2012 | USD | 18.47 | 18.99 | 17.48 | 18.09 | 18.09 | -0.75 (-3.98%) | 1,582,564 |
| 5 Dec 2012 | USD | 19.03 | 19.44 | 18.7 | 18.84 | 18.84 | -0.21 (-1.10%) | 599,654 |
| 4 Dec 2012 | USD | 19.13 | 19.5 | 18.75 | 19.05 | 19.05 | -0.22 (-1.14%) | 678,219 |
| 3 Dec 2012 | USD | 18.9 | 19.93 | 18.8601 | 19.27 | 19.27 | +0.36 (+1.90%) | 937,197 |
| 30 Nov 2012 | USD | 19.53 | 19.7399 | 18.7515 | 18.91 | 18.91 | -0.54 (-2.78%) | 1,588,126 |
| 29 Nov 2012 | USD | 20.36 | 20.6 | 19.26 | 19.45 | 19.45 | -0.75 (-3.71%) | 700,545 |
| 28 Nov 2012 | USD | 20.13 | 20.48 | 19.7 | 20.2 | 20.2 | -0.04 (-0.20%) | 872,465 |
| 27 Nov 2012 | USD | 19.74 | 20.33 | 19.35 | 20.24 | 20.24 | +1.25 (+6.58%) | 1,467,389 |
| 26 Nov 2012 | USD | 18.94 | 19.57 | 18.57 | 18.99 | 18.99 | +0.01 (+0.05%) | 664,150 |
| 23 Nov 2012 | USD | 18.39 | 19.11 | 18.39 | 18.98 | 18.98 | +0.27 (+1.44%) | 259,398 |
| 22 Nov 2012 | USD | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 18.91 | 18.9854 | 18.37 | 18.71 | 18.71 | -0.1 (-0.53%) | 411,042 |
| 20 Nov 2012 | USD | 19.74 | 19.76 | 18.55 | 18.81 | 18.81 | +0.01 (+0.05%) | 716,812 |
| 19 Nov 2012 | USD | 17.74 | 18.88 | 17.51 | 18.8 | 18.8 | +1.48 (+8.55%) | 1,376,748 |
| 16 Nov 2012 | USD | 17.03 | 17.75 | 16.9441 | 17.32 | 17.32 | +0.11 (+0.64%) | 985,064 |
| 15 Nov 2012 | USD | 16.94 | 17.31 | 16.32 | 17.21 | 17.21 | +0.44 (+2.62%) | 907,738 |
| 14 Nov 2012 | USD | 17.3 | 17.4799 | 16.65 | 16.77 | 16.77 | -0.44 (-2.56%) | 795,082 |
| 13 Nov 2012 | USD | 17.06 | 17.54 | 16.85 | 17.21 | 17.21 | +0.14 (+0.82%) | 852,746 |
| 12 Nov 2012 | USD | 17.75 | 17.78 | 17.01 | 17.07 | 17.07 | -0.65 (-3.67%) | 1,013,751 |
| 9 Nov 2012 | USD | 17.66 | 18.18 | 17.6 | 17.72 | 17.72 | -0.05 (-0.28%) | 1,085,915 |
| 8 Nov 2012 | USD | 18.65 | 18.65 | 17.62 | 17.77 | 17.77 | -0.63 (-3.42%) | 1,151,705 |
| 7 Nov 2012 | USD | 18.11 | 19.2 | 17.6 | 18.4 | 18.4 | +0.15 (+0.82%) | 2,059,852 |
