| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 17,140 | 17,420 | 16,950 | 17,400 | 17,400 | +450 (+2.65%) | 41,560 |
| 18 Dec 2012 | USD | 17,080 | 17,200 | 16,890 | 16,950 | 16,950 | -150 (-0.88%) | 24,900 |
| 17 Dec 2012 | USD | 17,250 | 17,250 | 17,020 | 17,100 | 17,100 | -40 (-0.23%) | 23,020 |
| 14 Dec 2012 | USD | 17,450 | 17,450 | 17,000 | 17,140 | 17,140 | +90 (+0.53%) | 38,000 |
| 13 Dec 2012 | USD | 17,240 | 17,290 | 16,890 | 17,050 | 17,050 | -150 (-0.87%) | 32,220 |
| 12 Dec 2012 | USD | 17,280 | 17,450 | 17,060 | 17,200 | 17,200 | -30 (-0.17%) | 39,110 |
| 11 Dec 2012 | USD | 17,470 | 17,540 | 17,110 | 17,230 | 17,230 | -220 (-1.26%) | 39,040 |
| 10 Dec 2012 | USD | 17,700 | 17,700 | 17,280 | 17,450 | 17,450 | -230 (-1.30%) | 28,670 |
| 7 Dec 2012 | USD | 17,910 | 17,940 | 17,590 | 17,680 | 17,680 | -220 (-1.23%) | 22,130 |
| 6 Dec 2012 | USD | 18,070 | 18,240 | 17,790 | 17,900 | 17,900 | -130 (-0.72%) | 28,380 |
| 5 Dec 2012 | USD | 18,170 | 18,320 | 18,030 | 18,030 | 18,030 | -270 (-1.48%) | 24,200 |
| 4 Dec 2012 | USD | 18,200 | 18,710 | 18,070 | 18,300 | 18,300 | +120 (+0.66%) | 30,830 |
| 3 Dec 2012 | USD | 18,120 | 18,290 | 17,980 | 18,180 | 18,180 | -110 (-0.60%) | 21,600 |
| 30 Nov 2012 | USD | 18,500 | 18,690 | 18,070 | 18,290 | 18,290 | +860 (+4.93%) | 45,780 |
| 29 Nov 2012 | USD | 17,330 | 17,450 | 17,260 | 17,430 | 17,430 | +100 (+0.58%) | 9,840 |
| 28 Nov 2012 | USD | 17,310 | 17,540 | 17,180 | 17,330 | 17,330 | +20 (+0.12%) | 18,070 |
| 27 Nov 2012 | USD | 17,100 | 17,430 | 17,100 | 17,310 | 17,310 | +210 (+1.23%) | 18,750 |
| 26 Nov 2012 | USD | 17,630 | 17,630 | 17,060 | 17,100 | 17,100 | -130 (-0.75%) | 19,390 |
| 23 Nov 2012 | USD | 17,230 | 17,230 | 17,230 | 17,230 | 17,230 | 0.0 (0.0%) | 0 |
| 22 Nov 2012 | USD | 17,680 | 17,730 | 17,120 | 17,230 | 17,230 | -230 (-1.32%) | 19,090 |
| 21 Nov 2012 | USD | 17,640 | 17,690 | 17,310 | 17,460 | 17,460 | -20 (-0.11%) | 16,990 |
| 20 Nov 2012 | USD | 17,690 | 17,690 | 17,420 | 17,480 | 17,480 | 0.0 (0.0%) | 15,030 |
| 19 Nov 2012 | USD | 17,640 | 17,850 | 17,360 | 17,480 | 17,480 | 0.0 (0.0%) | 25,680 |
| 16 Nov 2012 | USD | 17,090 | 17,670 | 17,050 | 17,480 | 17,480 | +440 (+2.58%) | 39,660 |
| 15 Nov 2012 | USD | 16,350 | 17,100 | 16,180 | 17,040 | 17,040 | +900 (+5.58%) | 46,500 |
| 14 Nov 2012 | USD | 16,080 | 16,330 | 16,060 | 16,140 | 16,140 | +140 (+0.88%) | 11,340 |
| 13 Nov 2012 | USD | 16,000 | 16,090 | 15,960 | 16,000 | 16,000 | 0.0 (0.0%) | 12,180 |
| 12 Nov 2012 | USD | 15,950 | 16,090 | 15,930 | 16,000 | 16,000 | -20 (-0.12%) | 16,710 |
| 9 Nov 2012 | USD | 16,000 | 16,120 | 15,950 | 16,020 | 16,020 | 0.0 (0.0%) | 9,190 |
| 8 Nov 2012 | USD | 16,070 | 16,220 | 16,000 | 16,020 | 16,020 | -130 (-0.80%) | 12,360 |
