| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 32.71 | 32.92 | 32.26 | 32.33 | 32.33 | -0.34 (-1.04%) | 320,863 |
| 11 Dec 2012 | USD | 32.89 | 33 | 32.52 | 32.67 | 32.67 | +0.12 (+0.37%) | 561,088 |
| 10 Dec 2012 | USD | 32.93 | 33.15 | 32.5 | 32.55 | 32.55 | -0.42 (-1.27%) | 450,004 |
| 7 Dec 2012 | USD | 32.55 | 33.75 | 32.4 | 32.97 | 32.97 | +0.62 (+1.92%) | 660,176 |
| 6 Dec 2012 | USD | 32.33 | 32.68 | 32.21 | 32.35 | 32.35 | +0.02 (+0.06%) | 510,873 |
| 5 Dec 2012 | USD | 32.93 | 33.045 | 32.16 | 32.33 | 32.33 | -0.59 (-1.79%) | 612,862 |
| 4 Dec 2012 | USD | 32.84 | 33.11 | 32.73 | 32.92 | 32.92 | +0.21 (+0.64%) | 430,397 |
| 3 Dec 2012 | USD | 32.87 | 33.23 | 32.51 | 32.71 | 32.71 | +0.08 (+0.25%) | 522,453 |
| 30 Nov 2012 | USD | 32.64 | 32.88 | 32.45 | 32.63 | 32.63 | +0.09 (+0.28%) | 904,948 |
| 29 Nov 2012 | USD | 32.51 | 33.41 | 32.42 | 32.54 | 32.54 | -1.92 (-5.57%) | 4,070,151 |
| 28 Nov 2012 | USD | 33.75 | 34.75 | 33.43 | 34.46 | 34.46 | +0.51 (+1.50%) | 1,153,176 |
| 27 Nov 2012 | USD | 33.7 | 34.4 | 33.12 | 33.95 | 33.95 | +1.94 (+6.06%) | 4,206,658 |
| 26 Nov 2012 | USD | 33.3 | 34.35 | 31.86 | 32.01 | 32.01 | -3.28 (-9.29%) | 3,787,338 |
| 23 Nov 2012 | USD | 35.39 | 35.6 | 35.12 | 35.29 | 35.29 | 0.0 (0.0%) | 178,611 |
| 22 Nov 2012 | USD | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 35.77 | 36.3899 | 34.82 | 35.29 | 35.29 | -0.52 (-1.45%) | 428,712 |
| 20 Nov 2012 | USD | 35.07 | 35.9 | 34.8 | 35.81 | 35.81 | +0.58 (+1.65%) | 413,999 |
| 19 Nov 2012 | USD | 34.62 | 35.48 | 34.12 | 35.23 | 35.23 | +0.88 (+2.56%) | 414,043 |
| 16 Nov 2012 | USD | 34.55 | 34.78 | 33.84 | 34.35 | 34.35 | -0.06 (-0.17%) | 448,795 |
| 15 Nov 2012 | USD | 34.02 | 35.03 | 33.68 | 34.41 | 34.41 | +0.4 (+1.18%) | 621,033 |
| 14 Nov 2012 | USD | 35.3 | 35.3 | 33.96 | 34.01 | 34.01 | -1.32 (-3.74%) | 821,533 |
| 13 Nov 2012 | USD | 35.3 | 35.79 | 35.02 | 35.33 | 35.33 | -0.37 (-1.04%) | 482,282 |
| 12 Nov 2012 | USD | 34.95 | 35.92 | 34.7 | 35.7 | 35.7 | +0.83 (+2.38%) | 684,606 |
| 9 Nov 2012 | USD | 34.46 | 35.8 | 34.12 | 34.87 | 34.87 | +0.22 (+0.63%) | 1,299,989 |
| 8 Nov 2012 | USD | 37.2 | 37.2 | 34.6 | 34.65 | 34.65 | -2.49 (-6.70%) | 2,278,725 |
| 7 Nov 2012 | USD | 37.23 | 38.87 | 37 | 37.14 | 37.14 | -0.37 (-0.99%) | 1,932,655 |
| 6 Nov 2012 | USD | 38.72 | 38.72 | 36.37 | 37.51 | 37.51 | -1.09 (-2.82%) | 2,738,975 |
| 5 Nov 2012 | USD | 35.2 | 39.18 | 34.9125 | 38.6 | 38.6 | +4.25 (+12.37%) | 5,255,118 |
| 2 Nov 2012 | USD | 34.35 | 34.85 | 34 | 34.35 | 34.35 | +0.21 (+0.62%) | 1,293,659 |
| 1 Nov 2012 | USD | 34.06 | 34.24 | 33.2 | 34.14 | 34.14 | +0.14 (+0.41%) | 1,579,432 |
