| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | USD | 75.48 | 76.34 | 73.92 | 74.16 | 741.6 | -2.65 (-3.45%) | 2,422 |
| 4 Dec 2012 | USD | 75.28 | 77.31 | 74.9 | 76.81 | 768.1 | +0.27 (+0.35%) | 2,585 |
| 3 Dec 2012 | USD | 75 | 76.64 | 74.78 | 76.54 | 765.4 | +0.14 (+0.18%) | 2,933 |
| 30 Nov 2012 | USD | 76.62 | 77.64 | 76.31 | 76.4 | 764 | +0.71 (+0.94%) | 1,540 |
| 29 Nov 2012 | USD | 76.63 | 76.9799 | 74.74 | 75.69 | 756.9 | -1 (-1.30%) | 2,703 |
| 28 Nov 2012 | USD | 78.02 | 79.77 | 72 | 76.69 | 766.9 | -0.26 (-0.34%) | 1,479 |
| 27 Nov 2012 | USD | 74.22 | 77.48 | 72.02 | 76.95 | 769.5 | +1.79 (+2.38%) | 1,343 |
| 26 Nov 2012 | USD | 75.29 | 75.988 | 74.59 | 75.16 | 751.6 | +0.26 (+0.35%) | 2,056 |
| 23 Nov 2012 | USD | 75.83 | 75.91 | 74.72 | 74.9 | 749 | -1.85 (-2.41%) | 825 |
| 22 Nov 2012 | USD | 76.75 | 76.75 | 76.75 | 76.75 | 767.5 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 76.81 | 77.87 | 76.73 | 76.75 | 767.5 | +1.15 (+1.52%) | 2,228 |
| 20 Nov 2012 | USD | 76.15 | 76.38 | 75.49 | 75.6 | 756 | -0.13 (-0.17%) | 1,783 |
| 19 Nov 2012 | USD | 76.66 | 77 | 75.24 | 75.73 | 757.3 | -2.55 (-3.26%) | 5,222 |
| 16 Nov 2012 | USD | 77.24 | 79.541 | 77.24 | 78.28 | 782.8 | +0.65 (+0.84%) | 5,324 |
| 15 Nov 2012 | USD | 78 | 78.74 | 76.03 | 77.63 | 776.3 | 0.0 (0.0%) | 3,495 |
| 14 Nov 2012 | USD | 75.36 | 78.19 | 75.07 | 77.63 | 776.3 | +2.15 (+2.85%) | 7,840 |
| 13 Nov 2012 | USD | 75.3 | 75.74 | 73.73 | 75.48 | 754.8 | +1.39 (+1.88%) | 2,519 |
| 12 Nov 2012 | USD | 73.17 | 74.5699 | 73.17 | 74.09 | 740.9 | +0.68 (+0.93%) | 4,951 |
| 9 Nov 2012 | USD | 73.23 | 73.5 | 71.601 | 73.41 | 734.1 | +1.18 (+1.63%) | 4,147 |
| 8 Nov 2012 | USD | 69.93 | 73 | 68.86 | 72.23 | 722.3 | +2.32 (+3.32%) | 7,812 |
| 7 Nov 2012 | USD | 68.88 | 70.49 | 68.88 | 69.91 | 699.1 | +1.75 (+2.57%) | 3,648 |
| 6 Nov 2012 | USD | 68.71 | 69.1 | 67.192 | 68.16 | 681.6 | -1.16 (-1.67%) | 5,437 |
| 5 Nov 2012 | USD | 70.25 | 70.47 | 69.18 | 69.32 | 693.2 | -0.79 (-1.13%) | 3,323 |
| 2 Nov 2012 | USD | 68.17 | 70.6706 | 68.17 | 70.11 | 701.1 | +0.75 (+1.08%) | 2,624 |
| 1 Nov 2012 | USD | 71.31 | 71.32 | 68.94 | 69.36 | 693.6 | -2.75 (-3.81%) | 6,462 |
| 31 Oct 2012 | USD | 71.08 | 72.73 | 69.75 | 72.11 | 721.1 | +0.59 (+0.82%) | 3,820 |
| 30 Oct 2012 | USD | 71.52 | 71.52 | 71.52 | 71.52 | 715.2 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 71.52 | 71.52 | 71.52 | 71.52 | 715.2 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 70.69 | 71.52 | 70.46 | 71.52 | 715.2 | +0.55 (+0.77%) | 8,152 |
| 25 Oct 2012 | USD | 69.93 | 71.3 | 69.62 | 70.97 | 709.7 | -1.57 (-2.16%) | 5,721 |
