| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | USD | 30.76 | 30.79 | 30.55 | 30.65 | 30.65 | +0.03 (+0.10%) | 843,646 |
| 14 Dec 2012 | USD | 30.89 | 30.89 | 30.505 | 30.62 | 30.62 | -0.03 (-0.10%) | 546,340 |
| 13 Dec 2012 | USD | 30.98 | 31.08 | 30.59 | 30.65 | 30.65 | -0.32 (-1.03%) | 805,410 |
| 12 Dec 2012 | USD | 30.99 | 31.04 | 30.82 | 30.97 | 30.97 | +0.07 (+0.23%) | 750,590 |
| 11 Dec 2012 | USD | 31.01 | 31.07 | 30.79 | 30.9 | 30.9 | -0.02 (-0.06%) | 729,382 |
| 10 Dec 2012 | USD | 30.97 | 31.22 | 30.84 | 30.92 | 30.92 | -0.04 (-0.13%) | 964,177 |
| 7 Dec 2012 | USD | 30.88 | 31.05 | 30.88 | 30.96 | 30.96 | +0.09 (+0.29%) | 521,598 |
| 6 Dec 2012 | USD | 30.71 | 30.99 | 30.6905 | 30.87 | 30.87 | +0.16 (+0.52%) | 706,508 |
| 5 Dec 2012 | USD | 30.71 | 30.75 | 30.435 | 30.71 | 30.71 | +0.05 (+0.16%) | 585,570 |
| 4 Dec 2012 | USD | 30.75 | 30.839 | 30.6 | 30.66 | 30.66 | -0.13 (-0.42%) | 685,607 |
| 3 Dec 2012 | USD | 30.91 | 31.04 | 30.62 | 30.79 | 30.79 | +0.07 (+0.23%) | 1,329,765 |
| 30 Nov 2012 | USD | 30.85 | 31.12 | 30.42 | 30.72 | 30.72 | -0.19 (-0.61%) | 1,590,935 |
| 29 Nov 2012 | USD | 30.84 | 30.94 | 30.52 | 30.91 | 30.91 | +0.14 (+0.45%) | 844,972 |
| 28 Nov 2012 | USD | 30.68 | 30.81 | 30.45 | 30.77 | 30.77 | +0.02 (+0.07%) | 1,021,905 |
| 27 Nov 2012 | USD | 31.03 | 31.11 | 30.56 | 30.75 | 30.75 | -0.35 (-1.13%) | 1,109,081 |
| 26 Nov 2012 | USD | 31.08 | 31.37 | 30.86 | 31.1 | 31.1 | -0.01 (-0.03%) | 947,898 |
| 23 Nov 2012 | USD | 31.1 | 31.3 | 30.8 | 31.11 | 31.11 | +0.16 (+0.52%) | 424,574 |
| 22 Nov 2012 | USD | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 30.95 | 31.08 | 30.63 | 30.95 | 30.95 | +0.13 (+0.42%) | 602,614 |
| 20 Nov 2012 | USD | 30.81 | 30.9 | 30.52 | 30.82 | 30.82 | +0.07 (+0.23%) | 890,989 |
| 19 Nov 2012 | USD | 30.9 | 31.18 | 30.69 | 30.75 | 30.75 | +0.08 (+0.26%) | 1,167,287 |
| 16 Nov 2012 | USD | 30.47 | 30.73 | 30.29 | 30.67 | 30.67 | +0.29 (+0.95%) | 925,815 |
| 15 Nov 2012 | USD | 30.4 | 30.62 | 30.06 | 30.38 | 30.38 | -0.01 (-0.03%) | 1,947,568 |
| 14 Nov 2012 | USD | 30.87 | 31.01 | 30.29 | 30.39 | 30.39 | -0.46 (-1.49%) | 1,007,199 |
| 13 Nov 2012 | USD | 30.8 | 31.01 | 30.65 | 30.85 | 30.85 | +0.04 (+0.13%) | 803,005 |
| 12 Nov 2012 | USD | 30.88 | 30.9186 | 30.65 | 30.81 | 30.81 | +0.01 (+0.03%) | 542,197 |
| 9 Nov 2012 | USD | 30.99 | 31.11 | 30.77 | 30.8 | 30.8 | -0.23 (-0.74%) | 957,280 |
| 8 Nov 2012 | USD | 31.25 | 31.41 | 31.01 | 31.03 | 31.03 | -0.14 (-0.45%) | 1,081,638 |
| 7 Nov 2012 | USD | 31.39 | 31.48 | 31.105 | 31.17 | 31.17 | -0.32 (-1.02%) | 979,171 |
| 6 Nov 2012 | USD | 32.11 | 32.11 | 31.32 | 31.49 | 31.49 | -0.28 (-0.88%) | 1,184,211 |
