| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | USD | 19.57 | 20.24 | 19.57 | 19.86 | 19.86 | +0.23 (+1.17%) | 319,027 |
| 17 Dec 2012 | USD | 19.25 | 19.63 | 19.21 | 19.63 | 19.63 | +0.37 (+1.92%) | 492,057 |
| 14 Dec 2012 | USD | 19.62 | 20.4 | 19.06 | 19.26 | 19.26 | -1.44 (-6.96%) | 895,816 |
| 13 Dec 2012 | USD | 20.83 | 20.96 | 20.65 | 20.7 | 20.7 | -0.13 (-0.62%) | 222,797 |
| 12 Dec 2012 | USD | 20.84 | 21.06 | 20.64 | 20.83 | 20.83 | +0.15 (+0.73%) | 344,117 |
| 11 Dec 2012 | USD | 20.45 | 20.74 | 20.3115 | 20.68 | 20.68 | +0.38 (+1.87%) | 243,110 |
| 10 Dec 2012 | USD | 20.5 | 20.505 | 20.161 | 20.3 | 20.3 | -0.49 (-2.36%) | 252,454 |
| 7 Dec 2012 | USD | 21.02 | 21.1 | 20.58 | 20.79 | 20.79 | -0.16 (-0.76%) | 264,666 |
| 6 Dec 2012 | USD | 20.48 | 20.99 | 19.96 | 20.95 | 20.95 | +0.379 (+1.84%) | 334,142 |
| 5 Dec 2012 | USD | 19.97 | 20.61 | 19.9322 | 20.5706 | 20.5706 | +0.501 (+2.49%) | 538,531 |
| 4 Dec 2012 | USD | 20.72 | 20.95 | 19.81 | 20.07 | 20.07 | -0.59 (-2.86%) | 791,226 |
| 3 Dec 2012 | USD | 20.76 | 20.84 | 19.91 | 20.66 | 20.66 | -0.02 (-0.10%) | 704,511 |
| 30 Nov 2012 | USD | 19.01 | 21.05 | 18.58 | 20.68 | 20.68 | -0.07 (-0.34%) | 3,095,357 |
| 29 Nov 2012 | USD | 20.95 | 21.18 | 19.95 | 20.75 | 20.75 | -0.35 (-1.66%) | 1,447,844 |
| 28 Nov 2012 | USD | 19.78 | 21.4 | 19.66 | 21.1 | 21.1 | +1.27 (+6.40%) | 1,131,656 |
| 27 Nov 2012 | USD | 19.68 | 20.5 | 19.61 | 19.83 | 19.83 | +0.1 (+0.51%) | 777,379 |
| 26 Nov 2012 | USD | 20.33 | 20.4882 | 19.39 | 19.73 | 19.73 | -0.78 (-3.80%) | 510,811 |
| 23 Nov 2012 | USD | 20.62 | 20.87 | 20.25 | 20.51 | 20.51 | +0.21 (+1.03%) | 159,419 |
| 22 Nov 2012 | USD | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 20.24 | 20.4555 | 19.52 | 20.3 | 20.3 | +0.03 (+0.15%) | 332,575 |
| 20 Nov 2012 | USD | 20.01 | 20.27 | 19.8 | 20.27 | 20.27 | +0.24 (+1.20%) | 273,957 |
| 19 Nov 2012 | USD | 19.79 | 20.16 | 19.5 | 20.03 | 20.03 | +0.561 (+2.88%) | 458,131 |
| 16 Nov 2012 | USD | 19.97 | 20.22 | 19.28 | 19.4688 | 19.4688 | -0.511 (-2.56%) | 558,131 |
| 15 Nov 2012 | USD | 19.79 | 20.21 | 19.41 | 19.98 | 19.98 | +0.1 (+0.50%) | 382,498 |
| 14 Nov 2012 | USD | 20.76 | 20.89 | 19.85 | 19.88 | 19.88 | -0.81 (-3.91%) | 303,523 |
| 13 Nov 2012 | USD | 20.3 | 20.82 | 20.16 | 20.69 | 20.69 | +0.25 (+1.22%) | 417,839 |
| 12 Nov 2012 | USD | 20.46 | 20.9 | 20.42 | 20.44 | 20.44 | +0.06 (+0.29%) | 172,650 |
| 9 Nov 2012 | USD | 20.37 | 20.43 | 19.925 | 20.38 | 20.38 | -0.08 (-0.39%) | 607,669 |
| 8 Nov 2012 | USD | 21.04 | 21.2 | 20.45 | 20.46 | 20.46 | -0.63 (-2.99%) | 345,465 |
| 7 Nov 2012 | USD | 21.2 | 21.39 | 20.85 | 21.09 | 21.09 | -0.34 (-1.59%) | 257,879 |
