| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2012 | USD | 50.27 | 50.27 | 49.92 | 50.16 | 50.16 | +0.2 (+0.40%) | 52,694 |
| 6 Dec 2012 | USD | 49.85 | 49.98 | 49.73 | 49.96 | 49.96 | +0.29 (+0.58%) | 17,481 |
| 5 Dec 2012 | USD | 49.67 | 49.89 | 49.55 | 49.67 | 49.67 | +0.46 (+0.93%) | 24,945 |
| 4 Dec 2012 | USD | 49.3 | 49.39 | 49.1825 | 49.21 | 49.21 | +0.14 (+0.29%) | 40,491 |
| 3 Dec 2012 | USD | 49.29 | 49.29 | 49.05 | 49.07 | 49.07 | +0.068 (+0.14%) | 26,858 |
| 30 Nov 2012 | USD | 49.06 | 49.1 | 49.0023 | 49.0023 | 49.0023 | -0.078 (-0.16%) | 6,925 |
| 29 Nov 2012 | USD | 48.99 | 49.13 | 48.86 | 49.08 | 49.08 | +0.37 (+0.76%) | 72,659 |
| 28 Nov 2012 | USD | 48.2 | 48.73 | 48 | 48.71 | 48.71 | +0.32 (+0.66%) | 119,150 |
| 27 Nov 2012 | USD | 48.65 | 48.76 | 48.39 | 48.39 | 48.39 | -0.36 (-0.74%) | 21,427 |
| 26 Nov 2012 | USD | 48.72 | 48.75 | 48.56 | 48.75 | 48.75 | -0.03 (-0.06%) | 84,781 |
| 23 Nov 2012 | USD | 48.65 | 48.78 | 48.54 | 48.78 | 48.78 | +0.79 (+1.65%) | 81,658 |
| 22 Nov 2012 | USD | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 47.8878 | 48.03 | 47.804 | 47.99 | 47.99 | -0.109 (-0.23%) | 10,966 |
| 20 Nov 2012 | USD | 47.93 | 48.11 | 47.85 | 48.099 | 48.099 | -0.131 (-0.27%) | 24,844 |
| 19 Nov 2012 | USD | 47.94 | 48.23 | 47.94 | 48.23 | 48.23 | +0.72 (+1.52%) | 6,928 |
| 16 Nov 2012 | USD | 47.4 | 47.51 | 47 | 47.51 | 47.51 | +0.11 (+0.23%) | 92,425 |
| 15 Nov 2012 | USD | 47.31 | 47.48 | 47.2264 | 47.4 | 47.4 | +0.17 (+0.36%) | 53,359 |
| 14 Nov 2012 | USD | 47.98 | 47.98 | 47.2299 | 47.2299 | 47.2299 | -0.6 (-1.25%) | 36,066 |
| 13 Nov 2012 | USD | 47.76 | 48.04 | 47.74 | 47.83 | 47.83 | -0.49 (-1.01%) | 87,258 |
| 12 Nov 2012 | USD | 48.39 | 48.4735 | 48.26 | 48.32 | 48.32 | +0.06 (+0.12%) | 9,373 |
| 9 Nov 2012 | USD | 48.05 | 48.57 | 48.05 | 48.26 | 48.26 | +0.2 (+0.42%) | 28,095 |
| 8 Nov 2012 | USD | 48.68 | 48.79 | 48.05 | 48.06 | 48.06 | -0.49 (-1.01%) | 101,708 |
| 7 Nov 2012 | USD | 48.8 | 48.9 | 48.31 | 48.55 | 48.55 | -0.72 (-1.46%) | 121,127 |
| 6 Nov 2012 | USD | 49.17 | 49.386 | 48.99 | 49.27 | 49.27 | +0.34 (+0.69%) | 24,702 |
| 5 Nov 2012 | USD | 48.59 | 48.95 | 48.55 | 48.93 | 48.93 | +0.37 (+0.76%) | 45,509 |
| 2 Nov 2012 | USD | 49.19 | 49.19 | 48.56 | 48.56 | 48.56 | -0.44 (-0.90%) | 112,532 |
| 1 Nov 2012 | USD | 48.59 | 49 | 48.59 | 49 | 49 | +0.77 (+1.60%) | 217,104 |
| 31 Oct 2012 | USD | 48.61 | 48.61 | 48.04 | 48.23 | 48.23 | +0.04 (+0.08%) | 17,446 |
| 30 Oct 2012 | USD | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.0 (0.0%) | 0 |
