| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2012 | USD | 5,505 | 5,602 | 5,471 | 5,530 | 5,530 | -67 (-1.20%) | 494,156 |
| 20 Nov 2012 | USD | 5,650 | 5,713 | 5,526 | 5,597 | 5,597 | -102 (-1.79%) | 491,441 |
| 19 Nov 2012 | USD | 5,720 | 5,721 | 5,661 | 5,699 | 5,699 | -21 (-0.37%) | 378,544 |
| 16 Nov 2012 | USD | 5,770 | 5,781 | 5,705 | 5,720 | 5,720 | -17 (-0.30%) | 419,675 |
| 15 Nov 2012 | USD | 5,760 | 5,785 | 5,735 | 5,737 | 5,737 | -33 (-0.57%) | 577,735 |
| 14 Nov 2012 | USD | 5,771 | 5,812 | 5,770 | 5,770 | 5,770 | 0.0 (0.0%) | 151,456 |
| 13 Nov 2012 | USD | 5,750 | 5,786 | 5,740 | 5,770 | 5,770 | +15 (+0.26%) | 259,695 |
| 12 Nov 2012 | USD | 5,784 | 5,790 | 5,740 | 5,755 | 5,755 | -35 (-0.60%) | 266,616 |
| 9 Nov 2012 | USD | 5,778 | 5,840 | 5,750 | 5,790 | 5,790 | +1 (+0.02%) | 702,098 |
| 8 Nov 2012 | USD | 5,799 | 5,846 | 5,750 | 5,789 | 5,789 | +9 (+0.16%) | 244,732 |
| 7 Nov 2012 | USD | 5,785 | 5,800 | 5,750 | 5,780 | 5,780 | -5 (-0.09%) | 216,669 |
| 6 Nov 2012 | USD | 5,800 | 5,820 | 5,760 | 5,785 | 5,785 | -5 (-0.09%) | 59,661 |
| 5 Nov 2012 | USD | 5,752 | 5,800 | 5,751 | 5,790 | 5,790 | +1 (+0.02%) | 47,132 |
| 2 Nov 2012 | USD | 5,770 | 5,794 | 5,746 | 5,789 | 5,789 | +19 (+0.33%) | 50,419 |
| 1 Nov 2012 | USD | 5,790 | 5,814 | 5,736 | 5,770 | 5,770 | -20 (-0.35%) | 205,472 |
| 31 Oct 2012 | USD | 5,723 | 5,874 | 5,723 | 5,790 | 5,790 | +83 (+1.45%) | 127,560 |
| 30 Oct 2012 | USD | 5,790 | 5,860 | 5,707 | 5,707 | 5,707 | -83 (-1.43%) | 462,757 |
| 29 Oct 2012 | USD | 5,767 | 5,790 | 5,760 | 5,790 | 5,790 | +11 (+0.19%) | 50,880 |
| 26 Oct 2012 | USD | 5,799 | 5,800 | 5,775 | 5,779 | 5,779 | -20 (-0.34%) | 342,467 |
| 25 Oct 2012 | USD | 5,853 | 5,859 | 5,775 | 5,799 | 5,799 | -51 (-0.87%) | 509,530 |
| 24 Oct 2012 | USD | 5,835 | 5,900 | 5,769 | 5,850 | 5,850 | +25 (+0.43%) | 228,295 |
| 23 Oct 2012 | USD | 5,823 | 5,868 | 5,763 | 5,825 | 5,825 | -15 (-0.26%) | 203,851 |
| 22 Oct 2012 | USD | 5,800 | 5,840 | 5,766 | 5,840 | 5,840 | +21 (+0.36%) | 86,794 |
| 19 Oct 2012 | USD | 5,815 | 5,900 | 5,770 | 5,819 | 5,819 | -38 (-0.65%) | 359,924 |
| 18 Oct 2012 | USD | 5,861 | 5,900 | 5,810 | 5,857 | 5,857 | -3 (-0.05%) | 112,714 |
| 17 Oct 2012 | USD | 5,836 | 5,895 | 5,825 | 5,860 | 5,860 | +5 (+0.09%) | 1,182,087 |
| 16 Oct 2012 | USD | 5,766 | 5,899 | 5,766 | 5,855 | 5,855 | +14 (+0.24%) | 381,065 |
| 15 Oct 2012 | USD | 5,805 | 5,998 | 5,780 | 5,841 | 5,841 | -15 (-0.26%) | 129,922 |
| 12 Oct 2012 | USD | 5,793 | 6,000 | 5,775 | 5,856 | 5,856 | +91 (+1.58%) | 311,682 |
| 11 Oct 2012 | USD | 5,802 | 5,900 | 5,751 | 5,765 | 5,765 | -35 (-0.60%) | 56,281 |
