| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2012 | USD | 84.11 | 87.6 | 81.35 | 81.69 | 81.69 | -2.32 (-2.76%) | 1,014,956 |
| 12 Dec 2012 | USD | 83.95 | 85.37 | 83.47 | 84.01 | 84.01 | +0.34 (+0.41%) | 1,361,090 |
| 11 Dec 2012 | USD | 82.87 | 84.37 | 82.81 | 83.67 | 83.67 | +1.08 (+1.31%) | 861,766 |
| 10 Dec 2012 | USD | 82.93 | 82.93 | 81.12 | 82.59 | 82.59 | +0.92 (+1.13%) | 1,015,434 |
| 7 Dec 2012 | USD | 81.15 | 82.35 | 81.04 | 81.67 | 81.67 | +0.6 (+0.74%) | 534,472 |
| 6 Dec 2012 | USD | 81.13 | 81.97 | 80.77 | 81.07 | 81.07 | -0.56 (-0.69%) | 748,596 |
| 5 Dec 2012 | USD | 79.68 | 82.848 | 78.08 | 81.63 | 81.63 | +3.83 (+4.92%) | 1,480,681 |
| 4 Dec 2012 | USD | 78.5 | 78.8184 | 76.97 | 77.8 | 77.8 | -0.98 (-1.24%) | 787,753 |
| 3 Dec 2012 | USD | 80.62 | 81.17 | 78.51 | 78.78 | 78.78 | -1.48 (-1.84%) | 810,494 |
| 30 Nov 2012 | USD | 80.43 | 81.18 | 79.61 | 80.26 | 80.26 | -0.2 (-0.25%) | 866,161 |
| 29 Nov 2012 | USD | 78.98 | 81.26 | 78.74 | 80.46 | 80.46 | +2.34 (+3.00%) | 1,129,565 |
| 28 Nov 2012 | USD | 78.19 | 78.57 | 77.39 | 78.12 | 78.12 | -0.5 (-0.64%) | 1,137,178 |
| 27 Nov 2012 | USD | 78.77 | 79.59 | 77.71 | 78.62 | 78.62 | -0.28 (-0.35%) | 1,016,541 |
| 26 Nov 2012 | USD | 79.29 | 80.42 | 78.6 | 78.9 | 78.9 | -2.34 (-2.88%) | 954,269 |
| 23 Nov 2012 | USD | 80.64 | 81.34 | 80.34 | 81.24 | 81.24 | +0.79 (+0.98%) | 148,104 |
| 22 Nov 2012 | USD | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 80 | 81.12 | 79.43 | 80.45 | 80.45 | +0.8 (+1.00%) | 573,483 |
| 20 Nov 2012 | USD | 81.25 | 81.835 | 79.36 | 79.65 | 79.65 | -1.92 (-2.35%) | 1,235,062 |
| 19 Nov 2012 | USD | 80.64 | 81.605 | 80.07 | 81.57 | 81.57 | +2.43 (+3.07%) | 674,126 |
| 16 Nov 2012 | USD | 80.81 | 81 | 77.47 | 79.14 | 79.14 | -1.18 (-1.47%) | 1,174,050 |
| 15 Nov 2012 | USD | 80.03 | 80.93 | 78.5 | 80.32 | 80.32 | +0.26 (+0.32%) | 1,164,272 |
| 14 Nov 2012 | USD | 79.94 | 81.63 | 79.5 | 80.06 | 80.06 | -0.36 (-0.45%) | 1,014,910 |
| 13 Nov 2012 | USD | 79.27 | 82.22 | 79.27 | 80.42 | 80.42 | -0.55 (-0.68%) | 981,517 |
| 12 Nov 2012 | USD | 82.85 | 83.38 | 80.6801 | 80.97 | 80.97 | -1.76 (-2.13%) | 1,273,482 |
| 9 Nov 2012 | USD | 81.53 | 83.51 | 80.16 | 82.73 | 82.73 | +2.33 (+2.90%) | 2,032,504 |
| 8 Nov 2012 | USD | 85 | 87.33 | 79.85 | 80.4 | 80.4 | -6.6 (-7.59%) | 4,835,829 |
| 7 Nov 2012 | USD | 87.23 | 89.105 | 86.78 | 87 | 87 | -3.26 (-3.61%) | 908,194 |
| 6 Nov 2012 | USD | 89.13 | 90.515 | 88.37 | 90.26 | 90.26 | +1.92 (+2.17%) | 893,235 |
| 5 Nov 2012 | USD | 87.5 | 88.84 | 87.23 | 88.34 | 88.34 | +0.74 (+0.84%) | 454,688 |
| 2 Nov 2012 | USD | 88.07 | 89.18 | 86.99 | 87.6 | 87.6 | -0.47 (-0.53%) | 645,430 |
