| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | USD | 35.84 | 36.0032 | 34.9 | 35.59 | 35.59 | -0.04 (-0.11%) | 67,208 |
| 4 Dec 2012 | USD | 35.7 | 36.12 | 34.75 | 35.63 | 35.63 | -0.16 (-0.45%) | 91,147 |
| 3 Dec 2012 | USD | 35.93 | 35.93 | 35.3 | 35.79 | 35.79 | +0.04 (+0.11%) | 47,350 |
| 30 Nov 2012 | USD | 36 | 36.32 | 35.6325 | 35.75 | 35.75 | -0.23 (-0.64%) | 87,959 |
| 29 Nov 2012 | USD | 35.51 | 36 | 35 | 35.98 | 35.98 | +0.75 (+2.13%) | 72,807 |
| 28 Nov 2012 | USD | 35.14 | 35.57 | 34.82 | 35.23 | 35.23 | -0.18 (-0.51%) | 70,486 |
| 27 Nov 2012 | USD | 35.13 | 35.81 | 34.7601 | 35.41 | 35.41 | +0.22 (+0.63%) | 100,898 |
| 26 Nov 2012 | USD | 33.9 | 35.19 | 33.71 | 35.19 | 35.19 | +1.19 (+3.50%) | 86,543 |
| 23 Nov 2012 | USD | 33.82 | 34 | 33.4 | 34 | 34 | +0.29 (+0.86%) | 32,575 |
| 22 Nov 2012 | USD | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 33.7 | 33.96 | 33.4 | 33.71 | 33.71 | 0.0 (0.0%) | 21,942 |
| 20 Nov 2012 | USD | 33.27 | 33.97 | 31.676 | 33.71 | 33.71 | +0.21 (+0.63%) | 71,356 |
| 19 Nov 2012 | USD | 32.99 | 33.58 | 32.63 | 33.5 | 33.5 | +0.69 (+2.10%) | 88,934 |
| 16 Nov 2012 | USD | 32.03 | 33.015 | 31.71 | 32.81 | 32.81 | +0.61 (+1.89%) | 155,459 |
| 15 Nov 2012 | USD | 31.64 | 32.2 | 31.2301 | 32.2 | 32.2 | +0.44 (+1.39%) | 68,555 |
| 14 Nov 2012 | USD | 32.56 | 32.56 | 31.52 | 31.76 | 31.76 | -0.61 (-1.88%) | 57,557 |
| 13 Nov 2012 | USD | 32.7 | 33.35 | 32.3 | 32.37 | 32.37 | -0.54 (-1.64%) | 35,768 |
| 12 Nov 2012 | USD | 32.5 | 33.25 | 32.32 | 32.91 | 32.91 | +0.55 (+1.70%) | 88,165 |
| 9 Nov 2012 | USD | 31.42 | 32.58 | 31.42 | 32.36 | 32.36 | +0.71 (+2.24%) | 75,823 |
| 8 Nov 2012 | USD | 32.67 | 32.79 | 31.65 | 31.65 | 31.65 | -1.15 (-3.51%) | 80,872 |
| 7 Nov 2012 | USD | 32.88 | 33.03 | 32.1334 | 32.8 | 32.8 | -0.51 (-1.53%) | 84,498 |
| 6 Nov 2012 | USD | 31.8 | 33.33 | 31.55 | 33.31 | 33.31 | +1.65 (+5.21%) | 96,049 |
| 5 Nov 2012 | USD | 33.51 | 33.51 | 31.25 | 31.66 | 31.66 | -1.74 (-5.21%) | 177,387 |
| 2 Nov 2012 | USD | 35.61 | 36 | 33.25 | 33.4 | 33.4 | -1.99 (-5.62%) | 75,340 |
| 1 Nov 2012 | USD | 34.96 | 35.64 | 34.82 | 35.39 | 35.39 | +0.56 (+1.61%) | 86,584 |
| 31 Oct 2012 | USD | 34.62 | 34.92 | 34.09 | 34.83 | 34.83 | +0.12 (+0.35%) | 48,834 |
| 30 Oct 2012 | USD | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 35.08 | 35.15 | 34.4 | 34.71 | 34.71 | -0.33 (-0.94%) | 49,756 |
| 25 Oct 2012 | USD | 35.03 | 35.07 | 34.44 | 35.04 | 35.04 | +0.29 (+0.83%) | 35,221 |
