| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 45.99 | 46.22 | 45.04 | 45.0599 | 45.0599 | -1.07 (-2.32%) | 110,172 |
| 18 Dec 2012 | USD | 45.79 | 46.14 | 45.74 | 46.13 | 46.13 | -0.09 (-0.19%) | 50,103 |
| 17 Dec 2012 | USD | 46.53 | 46.5685 | 46.08 | 46.22 | 46.22 | -0.35 (-0.75%) | 24,004 |
| 14 Dec 2012 | USD | 46.18 | 46.63 | 46.18 | 46.57 | 46.57 | +0.41 (+0.89%) | 48,924 |
| 13 Dec 2012 | USD | 46.37 | 46.39 | 45.77 | 46.16 | 46.16 | -0.18 (-0.39%) | 42,828 |
| 12 Dec 2012 | USD | 46.49 | 46.53 | 46.01 | 46.34 | 46.34 | -0.26 (-0.56%) | 35,025 |
| 11 Dec 2012 | USD | 46.73 | 46.99 | 46.34 | 46.6 | 46.6 | -0.264 (-0.56%) | 22,958 |
| 10 Dec 2012 | USD | 46.76 | 46.87 | 46.48 | 46.864 | 46.864 | -0.316 (-0.67%) | 68,270 |
| 7 Dec 2012 | USD | 47.61 | 47.68 | 47.0299 | 47.18 | 47.18 | -0.78 (-1.63%) | 87,638 |
| 6 Dec 2012 | USD | 48 | 48.02 | 47.71 | 47.96 | 47.96 | -0.33 (-0.68%) | 35,404 |
| 5 Dec 2012 | USD | 47.93 | 48.34 | 47.9 | 48.29 | 48.29 | +0.35 (+0.73%) | 28,045 |
| 4 Dec 2012 | USD | 47.91 | 47.96 | 47.5601 | 47.94 | 47.94 | -0.04 (-0.08%) | 57,903 |
| 3 Dec 2012 | USD | 48.27 | 48.34 | 47.67 | 47.98 | 47.98 | +0.13 (+0.27%) | 26,810 |
| 30 Nov 2012 | USD | 47.76 | 47.95 | 47.46 | 47.85 | 47.85 | -0.22 (-0.46%) | 29,181 |
| 29 Nov 2012 | USD | 48.23 | 48.3999 | 48.01 | 48.07 | 48.07 | -0.269 (-0.56%) | 50,125 |
| 28 Nov 2012 | USD | 48.01 | 48.49 | 47.96 | 48.3392 | 48.3392 | -0.001 (0.0%) | 51,981 |
| 27 Nov 2012 | USD | 47.68 | 48.34 | 47.68 | 48.34 | 48.34 | +0.75 (+1.58%) | 47,695 |
| 26 Nov 2012 | USD | 47.58 | 47.79 | 47.44 | 47.59 | 47.59 | +0.2 (+0.42%) | 40,045 |
| 23 Nov 2012 | USD | 47.1796 | 47.56 | 47.1796 | 47.39 | 47.39 | +0.24 (+0.51%) | 23,421 |
| 22 Nov 2012 | USD | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 47.3 | 47.38 | 47.03 | 47.15 | 47.15 | 0.0 (0.0%) | 21,985 |
| 20 Nov 2012 | USD | 46.77 | 47.45 | 46.74 | 47.15 | 47.15 | +0.19 (+0.40%) | 29,416 |
| 19 Nov 2012 | USD | 46.4199 | 47.05 | 46.4199 | 46.96 | 46.96 | +0.78 (+1.69%) | 71,435 |
| 16 Nov 2012 | USD | 45.64 | 46.38 | 45.3666 | 46.18 | 46.18 | +0.25 (+0.54%) | 155,921 |
| 15 Nov 2012 | USD | 46.05 | 46.24 | 45.8811 | 45.93 | 45.93 | -0.21 (-0.46%) | 43,192 |
| 14 Nov 2012 | USD | 46.2 | 46.34 | 45.9 | 46.14 | 46.14 | +0.09 (+0.20%) | 61,965 |
| 13 Nov 2012 | USD | 46.17 | 46.25 | 45.5 | 46.05 | 46.05 | -0.05 (-0.11%) | 115,478 |
| 12 Nov 2012 | USD | 47.13 | 47.14 | 45.68 | 46.1 | 46.1 | -1.22 (-2.58%) | 175,660 |
| 9 Nov 2012 | USD | 47.53 | 48.22 | 47.19 | 47.32 | 47.32 | -0.24 (-0.50%) | 141,974 |
| 8 Nov 2012 | USD | 47.75 | 47.89 | 47.52 | 47.56 | 47.56 | -0.13 (-0.27%) | 54,358 |
