| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 51.4 | 52.22 | 50.822 | 51.91 | 51.91 | +0.43 (+0.84%) | 57,362 |
| 18 Dec 2012 | USD | 50.62 | 51.89 | 50.57 | 51.48 | 51.48 | +0.79 (+1.56%) | 87,616 |
| 17 Dec 2012 | USD | 51.6 | 51.6 | 50.45 | 50.69 | 50.69 | -0.53 (-1.03%) | 61,272 |
| 14 Dec 2012 | USD | 50.96 | 51.75 | 50.23 | 51.22 | 51.22 | +0.27 (+0.53%) | 97,308 |
| 13 Dec 2012 | USD | 50.69 | 53.55 | 50.555 | 50.95 | 50.95 | +0.16 (+0.32%) | 142,158 |
| 12 Dec 2012 | USD | 51.51 | 51.7 | 49.921 | 50.79 | 50.79 | -0.58 (-1.13%) | 49,215 |
| 11 Dec 2012 | USD | 51.08 | 51.5 | 50.52 | 51.37 | 51.37 | +0.6 (+1.18%) | 76,632 |
| 10 Dec 2012 | USD | 50.14 | 50.95 | 49.54 | 50.77 | 50.77 | +0.73 (+1.46%) | 121,552 |
| 7 Dec 2012 | USD | 50.5 | 50.5 | 49.6 | 50.04 | 50.04 | -0.28 (-0.56%) | 59,901 |
| 6 Dec 2012 | USD | 50.35 | 50.77 | 49.7747 | 50.32 | 50.32 | -0.21 (-0.42%) | 84,728 |
| 5 Dec 2012 | USD | 49.94 | 50.71 | 49.81 | 50.53 | 50.53 | +0.66 (+1.32%) | 147,198 |
| 4 Dec 2012 | USD | 50.36 | 50.95 | 49.63 | 49.87 | 49.87 | -0.58 (-1.15%) | 228,403 |
| 3 Dec 2012 | USD | 50.91 | 51.915 | 49.82 | 50.45 | 50.45 | +0.38 (+0.76%) | 121,051 |
| 30 Nov 2012 | USD | 51.11 | 51.11 | 50.02 | 50.07 | 50.07 | -1.04 (-2.03%) | 63,099 |
| 29 Nov 2012 | USD | 51.33 | 51.41 | 50.81 | 51.11 | 51.11 | +0.22 (+0.43%) | 49,033 |
| 28 Nov 2012 | USD | 50.71 | 51.33 | 50.28 | 50.89 | 50.89 | +0.12 (+0.24%) | 68,007 |
| 27 Nov 2012 | USD | 50.05 | 51.24 | 50.05 | 50.77 | 50.77 | -0.34 (-0.67%) | 85,841 |
| 26 Nov 2012 | USD | 51.13 | 51.63 | 50.78 | 51.11 | 51.11 | -0.26 (-0.51%) | 43,004 |
| 23 Nov 2012 | USD | 51.59 | 51.5932 | 50.59 | 51.37 | 51.37 | +0.04 (+0.08%) | 26,476 |
| 22 Nov 2012 | USD | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 51.54 | 51.55 | 50.8201 | 51.33 | 51.33 | -0.06 (-0.12%) | 59,338 |
| 20 Nov 2012 | USD | 51.16 | 51.39 | 50.445 | 51.39 | 51.39 | +0.12 (+0.23%) | 54,997 |
| 19 Nov 2012 | USD | 50.81 | 51.61 | 50.54 | 51.27 | 51.27 | +0.85 (+1.69%) | 68,910 |
| 16 Nov 2012 | USD | 49.13 | 50.73 | 49.105 | 50.42 | 50.42 | +1.11 (+2.25%) | 53,936 |
| 15 Nov 2012 | USD | 49.15 | 49.46 | 48.65 | 49.31 | 49.31 | +0.23 (+0.47%) | 38,232 |
| 14 Nov 2012 | USD | 49.97 | 49.97 | 49.015 | 49.08 | 49.08 | -0.64 (-1.29%) | 36,601 |
| 13 Nov 2012 | USD | 49.38 | 50.1 | 49.13 | 49.72 | 49.72 | +0.06 (+0.12%) | 55,054 |
| 12 Nov 2012 | USD | 49.34 | 50.07 | 48.97 | 49.66 | 49.66 | +0.2 (+0.40%) | 33,104 |
| 9 Nov 2012 | USD | 47.41 | 49.77 | 47.41 | 49.46 | 49.46 | +1.73 (+3.62%) | 55,336 |
| 8 Nov 2012 | USD | 49.43 | 49.455 | 46.76 | 47.73 | 47.73 | -1.75 (-3.54%) | 75,455 |
