| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 34.48 | 34.56 | 34.21 | 34.3 | 34.3 | +0.051 (+0.15%) | 123,814 |
| 18 Dec 2012 | USD | 34.23 | 34.26 | 33.942 | 34.249 | 34.249 | -0.781 (-2.23%) | 73,984 |
| 17 Dec 2012 | USD | 34.98 | 35.07 | 34.7701 | 35.03 | 35.03 | -0.086 (-0.24%) | 62,359 |
| 14 Dec 2012 | USD | 35.06 | 35.34 | 34.84 | 35.116 | 35.116 | +0.256 (+0.73%) | 49,711 |
| 13 Dec 2012 | USD | 35.12 | 35.15 | 34.77 | 34.86 | 34.86 | -0.34 (-0.97%) | 306,912 |
| 12 Dec 2012 | USD | 35.28 | 35.41 | 35.06 | 35.2 | 35.2 | -0.29 (-0.82%) | 24,712 |
| 11 Dec 2012 | USD | 35.51 | 35.57 | 35.39 | 35.49 | 35.49 | +0.25 (+0.71%) | 27,421 |
| 10 Dec 2012 | USD | 35.46 | 35.6 | 35.21 | 35.24 | 35.24 | -0.11 (-0.31%) | 152,425 |
| 7 Dec 2012 | USD | 35.38 | 35.38 | 35.18 | 35.35 | 35.35 | +0.17 (+0.48%) | 41,239 |
| 6 Dec 2012 | USD | 34.93 | 35.29 | 34.93 | 35.18 | 35.18 | +1.04 (+3.05%) | 144,017 |
| 5 Dec 2012 | USD | 34.47 | 34.79 | 34.14 | 34.14 | 34.14 | -0.53 (-1.53%) | 65,553 |
| 4 Dec 2012 | USD | 34.72 | 34.72 | 34.4801 | 34.67 | 34.67 | -0.04 (-0.12%) | 55,283 |
| 3 Dec 2012 | USD | 34.9 | 34.9 | 34.5694 | 34.71 | 34.71 | -0.13 (-0.37%) | 209,300 |
| 30 Nov 2012 | USD | 34.83 | 35.03 | 34.71 | 34.84 | 34.84 | 0.0 (0.0%) | 52,702 |
| 29 Nov 2012 | USD | 34.92 | 34.98 | 34.712 | 34.84 | 34.84 | +0.09 (+0.26%) | 36,481 |
| 28 Nov 2012 | USD | 34.59 | 34.9799 | 34.59 | 34.75 | 34.75 | +0.09 (+0.26%) | 13,639 |
| 27 Nov 2012 | USD | 34.81 | 34.81 | 34.488 | 34.66 | 34.66 | -0.209 (-0.60%) | 16,689 |
| 26 Nov 2012 | USD | 34.81 | 35.01 | 34.6662 | 34.8692 | 34.8692 | -0.131 (-0.37%) | 28,595 |
| 23 Nov 2012 | USD | 34.55 | 35 | 34.54 | 35 | 35 | +0.923 (+2.71%) | 13,485 |
| 22 Nov 2012 | USD | 34.0766 | 34.0766 | 34.0766 | 34.0766 | 34.0766 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 34.08 | 34.1488 | 33.95 | 34.0766 | 34.0766 | -0.213 (-0.62%) | 16,293 |
| 20 Nov 2012 | USD | 34.34 | 34.34 | 34.02 | 34.29 | 34.29 | +0.03 (+0.09%) | 42,919 |
| 19 Nov 2012 | USD | 33.93 | 34.319 | 33.93 | 34.26 | 34.26 | +0.52 (+1.54%) | 35,746 |
| 16 Nov 2012 | USD | 33.66 | 33.96 | 33.5 | 33.74 | 33.74 | -0.23 (-0.68%) | 120,469 |
| 15 Nov 2012 | USD | 33.87 | 34.0944 | 33.6 | 33.97 | 33.97 | +0.3 (+0.89%) | 158,568 |
| 14 Nov 2012 | USD | 33.97 | 34.09 | 33.58 | 33.67 | 33.67 | -0.67 (-1.95%) | 45,240 |
| 13 Nov 2012 | USD | 34.29 | 34.55 | 34.19 | 34.34 | 34.34 | -0.05 (-0.15%) | 40,629 |
| 12 Nov 2012 | USD | 34.35 | 34.527 | 34.3 | 34.39 | 34.39 | +0.416 (+1.22%) | 43,701 |
| 9 Nov 2012 | USD | 33.76 | 34.219 | 33.76 | 33.974 | 33.974 | +0.024 (+0.07%) | 66,578 |
| 8 Nov 2012 | USD | 34.21 | 34.21 | 33.76 | 33.95 | 33.95 | -0.19 (-0.56%) | 25,154 |
