| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | USD | 1.35 | 1.42 | 1.3001 | 1.35 | 0.081 | +0.01 (+0.75%) | 43,312 |
| 17 Dec 2012 | USD | 1.27 | 1.35 | 1.22 | 1.34 | 0.0804 | +0.07 (+5.51%) | 25,407 |
| 14 Dec 2012 | USD | 1.23 | 1.27 | 1.18 | 1.27 | 0.0762 | +0.05 (+4.10%) | 24,919 |
| 13 Dec 2012 | USD | 1.18 | 1.22 | 1.18 | 1.22 | 0.0732 | +0.03 (+2.52%) | 26,787 |
| 12 Dec 2012 | USD | 1.2 | 1.24 | 1.17 | 1.19 | 0.0714 | 0.0 (0.0%) | 16,106 |
| 11 Dec 2012 | USD | 1.2 | 1.25 | 1.18 | 1.19 | 0.0714 | +0.01 (+0.85%) | 25,103 |
| 10 Dec 2012 | USD | 1.25 | 1.25 | 1.18 | 1.18 | 0.0708 | -0.04 (-3.28%) | 24,978 |
| 7 Dec 2012 | USD | 1.25 | 1.28 | 1.21 | 1.22 | 0.0732 | -0.02 (-1.61%) | 9,137 |
| 6 Dec 2012 | USD | 1.23 | 1.26 | 1.18 | 1.24 | 0.0744 | +0.02 (+1.64%) | 89,169 |
| 5 Dec 2012 | USD | 1.23 | 1.28 | 1.22 | 1.22 | 0.0732 | -0.01 (-0.81%) | 12,795 |
| 4 Dec 2012 | USD | 1.24 | 1.26 | 1.23 | 1.23 | 0.0738 | -0.02 (-1.60%) | 5,990 |
| 3 Dec 2012 | USD | 1.37 | 1.42 | 1.23 | 1.25 | 0.075 | -0.12 (-8.76%) | 53,597 |
| 30 Nov 2012 | USD | 1.42 | 1.43 | 1.37 | 1.37 | 0.0822 | -0.03 (-2.14%) | 11,648 |
| 29 Nov 2012 | USD | 1.37 | 1.41 | 1.33 | 1.4 | 0.084 | +0.05 (+3.70%) | 18,762 |
| 28 Nov 2012 | USD | 1.27 | 1.39 | 1.225 | 1.35 | 0.081 | +0.09 (+7.14%) | 79,806 |
| 27 Nov 2012 | USD | 1.29 | 1.33 | 1.25 | 1.26 | 0.0756 | -0.05 (-3.82%) | 52,371 |
| 26 Nov 2012 | USD | 1.26 | 1.33 | 1.26 | 1.31 | 0.0786 | +0.04 (+3.15%) | 13,488 |
| 23 Nov 2012 | USD | 1.28 | 1.34 | 1.22 | 1.27 | 0.0762 | 0.0 (0.0%) | 6,464 |
| 22 Nov 2012 | USD | 1.27 | 1.27 | 1.27 | 1.27 | 0.0762 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 1.27 | 1.31 | 1.255 | 1.27 | 0.0762 | -0.02 (-1.55%) | 40,004 |
| 20 Nov 2012 | USD | 1.3 | 1.32 | 1.23 | 1.29 | 0.0774 | -0.02 (-1.53%) | 9,411 |
| 19 Nov 2012 | USD | 1.3 | 1.33 | 1.23 | 1.31 | 0.0786 | +0.03 (+2.34%) | 48,994 |
| 16 Nov 2012 | USD | 1.2 | 1.28 | 1.2 | 1.28 | 0.0768 | +0.07 (+5.79%) | 45,374 |
| 15 Nov 2012 | USD | 1.29 | 1.29 | 1.21 | 1.21 | 0.0726 | -0.085 (-6.56%) | 68,497 |
| 14 Nov 2012 | USD | 1.36 | 1.36 | 1.29 | 1.295 | 0.0777 | -0.055 (-4.07%) | 14,283 |
| 13 Nov 2012 | USD | 1.35 | 1.46 | 1.33 | 1.35 | 0.081 | -0.02 (-1.46%) | 7,850 |
| 12 Nov 2012 | USD | 1.45 | 1.45 | 1.32 | 1.37 | 0.0822 | -0.08 (-5.52%) | 21,162 |
| 9 Nov 2012 | USD | 1.48 | 1.52 | 1.43 | 1.45 | 0.087 | -0.03 (-2.03%) | 24,416 |
| 8 Nov 2012 | USD | 1.27 | 1.55 | 1.27 | 1.48 | 0.0888 | +0.22 (+17.46%) | 47,100 |
| 7 Nov 2012 | USD | 1.31 | 1.4 | 1.25 | 1.26 | 0.0756 | -0.05 (-3.82%) | 35,259 |
