| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2012 | USD | 5,835 | 5,864 | 5,761 | 5,800 | 5,800 | -20 (-0.34%) | 129,979 |
| 9 Oct 2012 | USD | 5,800 | 5,850 | 5,790 | 5,820 | 5,820 | +10 (+0.17%) | 4,570 |
| 8 Oct 2012 | USD | 5,810 | 5,815 | 5,750 | 5,810 | 5,810 | -10 (-0.17%) | 117,679 |
| 5 Oct 2012 | USD | 5,848 | 5,872 | 5,760 | 5,820 | 5,820 | 0.0 (0.0%) | 148,276 |
| 4 Oct 2012 | USD | 5,888 | 5,915 | 5,805 | 5,820 | 5,820 | -80 (-1.36%) | 622,269 |
| 3 Oct 2012 | USD | 5,860 | 5,925 | 5,810 | 5,900 | 5,900 | 0.0 (0.0%) | 248,346 |
| 2 Oct 2012 | USD | 5,905 | 5,940 | 5,900 | 5,900 | 5,900 | -2 (-0.03%) | 75,138 |
| 1 Oct 2012 | USD | 5,845 | 5,950 | 5,845 | 5,902 | 5,902 | -37 (-0.62%) | 115,810 |
| 28 Sep 2012 | USD | 5,977 | 5,978 | 5,807 | 5,939 | 5,939 | -21 (-0.35%) | 220,281 |
| 27 Sep 2012 | USD | 5,940 | 6,000 | 5,900 | 5,960 | 5,960 | +60 (+1.02%) | 177,688 |
| 26 Sep 2012 | USD | 5,960 | 5,971 | 5,853 | 5,900 | 5,900 | -40 (-0.67%) | 103,174 |
| 25 Sep 2012 | USD | 5,922 | 5,981 | 5,893 | 5,940 | 5,940 | -10 (-0.17%) | 155,466 |
| 24 Sep 2012 | USD | 5,950 | 5,950 | 5,950 | 5,950 | 5,950 | 0.0 (0.0%) | 0 |
| 21 Sep 2012 | USD | 5,967 | 5,976 | 5,862 | 5,950 | 5,950 | -6 (-0.10%) | 129,784 |
| 20 Sep 2012 | USD | 6,050 | 6,050 | 5,956 | 5,956 | 5,956 | -19 (-0.32%) | 31,206 |
| 19 Sep 2012 | USD | 6,150 | 6,150 | 5,911 | 5,975 | 5,975 | -155 (-2.53%) | 188,471 |
| 18 Sep 2012 | USD | 6,200 | 6,214 | 6,050 | 6,130 | 6,130 | -37 (-0.60%) | 373,777 |
| 17 Sep 2012 | USD | 6,120 | 6,213 | 6,000 | 6,167 | 6,167 | +111 (+1.83%) | 402,733 |
| 14 Sep 2012 | USD | 5,955 | 6,120 | 5,908 | 6,056 | 6,056 | +151 (+2.56%) | 907,057 |
| 13 Sep 2012 | USD | 5,801 | 5,964 | 5,801 | 5,905 | 5,905 | +15 (+0.25%) | 353,525 |
| 12 Sep 2012 | USD | 5,930 | 5,949 | 5,780 | 5,890 | 5,890 | -91 (-1.52%) | 253,567 |
| 11 Sep 2012 | USD | 6,027 | 6,069 | 5,855 | 5,981 | 5,981 | +26 (+0.44%) | 309,835 |
| 10 Sep 2012 | USD | 5,900 | 6,000 | 5,897 | 5,955 | 5,955 | -45 (-0.75%) | 150,737 |
| 7 Sep 2012 | USD | 6,099 | 6,124 | 5,981 | 6,000 | 6,000 | -60 (-0.99%) | 275,096 |
| 6 Sep 2012 | USD | 5,930 | 6,073 | 5,600 | 6,060 | 6,060 | +160 (+2.71%) | 262,985 |
| 5 Sep 2012 | USD | 5,800 | 5,990 | 5,760 | 5,900 | 5,900 | +80 (+1.37%) | 355,109 |
| 4 Sep 2012 | USD | 5,841 | 5,980 | 5,704 | 5,820 | 5,820 | +20 (+0.34%) | 124,763 |
| 3 Sep 2012 | USD | 5,929 | 5,980 | 5,219 | 5,800 | 5,800 | +50 (+0.87%) | 527,772 |
| 31 Aug 2012 | USD | 5,835 | 5,950 | 5,525 | 5,750 | 5,750 | +6 (+0.10%) | 1,048,805 |
| 30 Aug 2012 | USD | 5,802 | 5,850 | 5,151 | 5,744 | 5,744 | -151 (-2.56%) | 370,934 |
