| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 50.89 | 51.27 | 50 | 50.39 | 50.39 | -0.2 (-0.40%) | 424,247 |
| 11 Dec 2012 | USD | 50.55 | 51.28 | 48.71 | 50.59 | 50.59 | +0.28 (+0.56%) | 622,236 |
| 10 Dec 2012 | USD | 51.35 | 51.68 | 49.62 | 50.31 | 50.31 | -1 (-1.95%) | 490,523 |
| 7 Dec 2012 | USD | 51.38 | 51.77 | 50.7546 | 51.31 | 51.31 | +0.31 (+0.61%) | 549,102 |
| 6 Dec 2012 | USD | 51.11 | 53.06 | 50.78 | 51 | 51 | -0.3 (-0.58%) | 998,813 |
| 5 Dec 2012 | USD | 51.75 | 51.905 | 50.712 | 51.3 | 51.3 | -0.35 (-0.68%) | 782,433 |
| 4 Dec 2012 | USD | 52.27 | 52.55 | 50.782 | 51.65 | 51.65 | -0.42 (-0.81%) | 472,486 |
| 3 Dec 2012 | USD | 54.2 | 54.2 | 51.69 | 52.07 | 52.07 | -1.81 (-3.36%) | 435,670 |
| 30 Nov 2012 | USD | 54 | 54.45 | 53.6 | 53.88 | 53.88 | +0.3 (+0.56%) | 499,329 |
| 29 Nov 2012 | USD | 51.73 | 53.758 | 51.31 | 53.58 | 53.58 | +2.51 (+4.91%) | 761,244 |
| 28 Nov 2012 | USD | 51.59 | 51.85 | 49.75 | 51.07 | 51.07 | -0.84 (-1.62%) | 781,035 |
| 27 Nov 2012 | USD | 52.4 | 52.4085 | 51.5101 | 51.91 | 51.91 | +0.06 (+0.12%) | 317,236 |
| 26 Nov 2012 | USD | 52.49 | 52.5772 | 50.71 | 51.85 | 51.85 | -0.9 (-1.71%) | 334,946 |
| 23 Nov 2012 | USD | 52.18 | 52.75 | 51.73 | 52.75 | 52.75 | +0.73 (+1.40%) | 98,755 |
| 22 Nov 2012 | USD | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 52.37 | 52.63 | 51.43 | 52.02 | 52.02 | -0.19 (-0.36%) | 226,600 |
| 20 Nov 2012 | USD | 52.9 | 53.1802 | 51.81 | 52.21 | 52.21 | -0.98 (-1.84%) | 210,312 |
| 19 Nov 2012 | USD | 51.77 | 53.744 | 51.77 | 53.19 | 53.19 | +1.46 (+2.82%) | 340,215 |
| 16 Nov 2012 | USD | 49.92 | 51.97 | 49.5 | 51.73 | 51.73 | +1.77 (+3.54%) | 603,153 |
| 15 Nov 2012 | USD | 50.74 | 51.7899 | 49.05 | 49.96 | 49.96 | -0.62 (-1.23%) | 525,735 |
| 14 Nov 2012 | USD | 52.79 | 52.9262 | 50.38 | 50.58 | 50.58 | -2.413 (-4.55%) | 600,249 |
| 13 Nov 2012 | USD | 51.11 | 53.56 | 50.19 | 52.993 | 52.993 | +1.293 (+2.50%) | 508,730 |
| 12 Nov 2012 | USD | 53.03 | 54.98 | 51.69 | 51.7 | 51.7 | -1.27 (-2.40%) | 402,810 |
| 9 Nov 2012 | USD | 50.93 | 53.11 | 47.37 | 52.97 | 52.97 | -0.28 (-0.53%) | 1,342,984 |
| 8 Nov 2012 | USD | 51.99 | 54.47 | 51.7701 | 53.25 | 53.25 | +0.51 (+0.97%) | 580,977 |
| 7 Nov 2012 | USD | 53 | 53.21 | 51.61 | 52.74 | 52.74 | -0.76 (-1.42%) | 572,277 |
| 6 Nov 2012 | USD | 55.26 | 55.29 | 53.21 | 53.5 | 53.5 | -1.8 (-3.25%) | 468,144 |
| 5 Nov 2012 | USD | 54.37 | 55.76 | 53.3 | 55.3 | 55.3 | +1.15 (+2.12%) | 298,360 |
| 2 Nov 2012 | USD | 55.37 | 55.7517 | 54.03 | 54.15 | 54.15 | -1.24 (-2.24%) | 381,980 |
| 1 Nov 2012 | USD | 53.51 | 55.53 | 53.35 | 55.39 | 55.39 | +1.77 (+3.30%) | 532,127 |
