| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 33.7 | 34.35 | 33.52 | 34.06 | 34.06 | +0.65 (+1.95%) | 2,168,540 |
| 11 Dec 2012 | USD | 33.96 | 34.16 | 33.16 | 33.41 | 33.41 | -0.38 (-1.12%) | 1,797,604 |
| 10 Dec 2012 | USD | 34.17 | 34.42 | 33.74 | 33.79 | 33.79 | -0.49 (-1.43%) | 915,542 |
| 7 Dec 2012 | USD | 34.07 | 34.51 | 34.0201 | 34.28 | 34.28 | +0.54 (+1.60%) | 884,847 |
| 6 Dec 2012 | USD | 33.71 | 34.08 | 33.7 | 33.74 | 33.74 | +0.06 (+0.18%) | 603,147 |
| 5 Dec 2012 | USD | 34.11 | 34.35 | 33.57 | 33.68 | 33.68 | -0.29 (-0.85%) | 863,326 |
| 4 Dec 2012 | USD | 34.85 | 35.12 | 33.695 | 33.97 | 33.97 | -0.84 (-2.41%) | 1,371,974 |
| 3 Dec 2012 | USD | 35.23 | 35.69 | 34.76 | 34.81 | 34.81 | -0.32 (-0.91%) | 1,027,054 |
| 30 Nov 2012 | USD | 35.27 | 35.4099 | 34.86 | 35.13 | 35.13 | -0.26 (-0.73%) | 1,331,803 |
| 29 Nov 2012 | USD | 34.63 | 35.42 | 34.63 | 35.39 | 35.39 | +0.89 (+2.58%) | 1,699,582 |
| 28 Nov 2012 | USD | 34.22 | 34.51 | 33.94 | 34.5 | 34.5 | +0.1 (+0.29%) | 1,279,377 |
| 27 Nov 2012 | USD | 34.56 | 34.7675 | 34.34 | 34.4 | 34.4 | -0.21 (-0.61%) | 969,089 |
| 26 Nov 2012 | USD | 34.95 | 35.01 | 34.45 | 34.61 | 34.61 | -0.33 (-0.94%) | 1,123,508 |
| 23 Nov 2012 | USD | 34.8 | 35 | 34.67 | 34.94 | 34.94 | +0.31 (+0.90%) | 542,471 |
| 22 Nov 2012 | USD | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 34.78 | 34.95 | 34.4615 | 34.63 | 34.63 | -0.24 (-0.69%) | 1,241,545 |
| 20 Nov 2012 | USD | 34.99 | 36.09 | 34.64 | 34.87 | 34.87 | -0.21 (-0.60%) | 2,680,253 |
| 19 Nov 2012 | USD | 33.78 | 35.16 | 33.5 | 35.08 | 35.08 | +2.26 (+6.89%) | 4,476,995 |
| 16 Nov 2012 | USD | 33.01 | 33.34 | 32.215 | 32.82 | 32.82 | +0.05 (+0.15%) | 3,751,090 |
| 15 Nov 2012 | USD | 34.4 | 34.69 | 32.56 | 32.77 | 32.77 | -1.8 (-5.21%) | 5,276,786 |
| 14 Nov 2012 | USD | 35.39 | 35.44 | 34.21 | 34.57 | 34.57 | -0.56 (-1.59%) | 1,554,399 |
| 13 Nov 2012 | USD | 35.37 | 35.4 | 34.7301 | 35.13 | 35.13 | -0.18 (-0.51%) | 1,898,844 |
| 12 Nov 2012 | USD | 36.25 | 36.35 | 35.08 | 35.31 | 35.31 | -0.94 (-2.59%) | 1,855,126 |
| 9 Nov 2012 | USD | 35.5 | 36.85 | 35.5 | 36.25 | 36.25 | +0.7 (+1.97%) | 2,566,291 |
| 8 Nov 2012 | USD | 34.9 | 35.59 | 34.54 | 35.55 | 35.55 | -0.16 (-0.45%) | 5,846,588 |
| 7 Nov 2012 | USD | 36 | 36.19 | 35.5 | 35.71 | 35.71 | -0.61 (-1.68%) | 2,132,355 |
| 6 Nov 2012 | USD | 36.02 | 36.39 | 35.91 | 36.32 | 36.32 | +0.6 (+1.68%) | 2,060,353 |
| 5 Nov 2012 | USD | 36.2 | 36.3898 | 35.65 | 35.72 | 35.72 | -0.44 (-1.22%) | 2,081,883 |
| 2 Nov 2012 | USD | 37.27 | 37.57 | 36.15 | 36.16 | 36.16 | -1.37 (-3.65%) | 2,639,119 |
| 1 Nov 2012 | USD | 37.69 | 38.08 | 33.5 | 37.53 | 37.53 | -1.14 (-2.95%) | 5,818,473 |
