| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2012 | USD | 55,944.2422 | 58,548.2539 | 55,524.2422 | 55,944.2422 | 49,342,821,620,400.01 | +420 (+0.76%) | 8 |
| 7 Dec 2012 | USD | 55,776.2422 | 56,700.2461 | 54,600.2383 | 55,524.2422 | 48,972,381,620,400.01 | -420 (-0.75%) | 4 |
| 6 Dec 2012 | USD | 57,036.25 | 58,296.2539 | 54,684.2383 | 55,944.2422 | 49,342,821,620,400.01 | -756.004 (-1.33%) | 3 |
| 5 Dec 2012 | USD | 59,220.2578 | 60,900.2656 | 56,280.2461 | 56,700.2461 | 50,009,617,060,200.01 | -2,352.012 (-3.98%) | 9 |
| 4 Dec 2012 | USD | 58,716.2578 | 63,000.2734 | 58,716.2578 | 59,052.2578 | 52,084,091,379,600.01 | +84 (+0.14%) | 4 |
| 3 Dec 2012 | USD | 60,060.2617 | 60,114.0234 | 57,960.2539 | 58,968.2578 | 52,010,003,379,600.01 | -420 (-0.71%) | 9 |
| 30 Nov 2012 | USD | 58,212.2539 | 60,732.2656 | 56,868.2461 | 59,388.2578 | 52,380,443,379,600.01 | +1,932.008 (+3.36%) | 13 |
| 29 Nov 2012 | USD | 57,960.2539 | 58,380.2539 | 55,188.2422 | 57,456.25 | 50,676,412,500,000.01 | +3,444.016 (+6.38%) | 21 |
| 28 Nov 2012 | USD | 55,944.2422 | 56,196.2461 | 52,500.2305 | 54,012.2344 | 47,638,790,740,800.01 | -1,764.008 (-3.16%) | 10 |
| 27 Nov 2012 | USD | 56,952.25 | 58,548.2539 | 55,020.2383 | 55,776.2422 | 49,194,645,620,400.01 | +672 (+1.22%) | 7 |
| 26 Nov 2012 | USD | 53,592.2344 | 56,448.2461 | 52,500.2305 | 55,104.2422 | 48,601,941,620,400.01 | +2,688.012 (+5.13%) | 10 |
| 23 Nov 2012 | USD | 54,516.2383 | 54,935.3984 | 52,080.2266 | 52,416.2305 | 46,231,115,301,000.01 | -1,596.004 (-2.95%) | 7 |
| 22 Nov 2012 | USD | 54,012.2344 | 54,012.2344 | 54,012.2344 | 54,012.2344 | 47,638,790,740,800.01 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 54,600.2383 | 55,860.2422 | 53,004.2305 | 54,012.2344 | 47,638,790,740,800.01 | -504.004 (-0.92%) | 10 |
| 20 Nov 2012 | USD | 61,572.2695 | 64,293.8789 | 53,844.2344 | 54,516.2383 | 48,083,322,180,600.01 | -840.004 (-1.52%) | 77 |
| 19 Nov 2012 | USD | 52,920.2305 | 56,271.8438 | 52,668.2305 | 55,356.2422 | 48,824,205,620,400.01 | +2,520.012 (+4.77%) | 8 |
| 16 Nov 2012 | USD | 52,500.2305 | 54,012.2344 | 51,828.2266 | 52,836.2305 | 46,601,555,301,000.01 | -168 (-0.32%) | 4 |
| 15 Nov 2012 | USD | 53,004.2305 | 55,104.2422 | 52,248.2266 | 53,004.2305 | 46,749,731,301,000.01 | +168 (+0.32%) | 5 |
| 14 Nov 2012 | USD | 53,676.2344 | 55,020.2383 | 52,164.2266 | 52,836.2305 | 46,601,555,301,000.01 | -336 (-0.63%) | 5 |
| 13 Nov 2012 | USD | 54,432.2383 | 55,776.2422 | 51,912.2266 | 53,172.2305 | 46,897,907,301,000.01 | -1,092.008 (-2.01%) | 7 |
| 12 Nov 2012 | USD | 55,692.2422 | 55,692.2422 | 53,844.2344 | 54,264.2383 | 47,861,058,180,600.01 | -924.004 (-1.67%) | 1 |
| 9 Nov 2012 | USD | 53,172.2305 | 56,280.2461 | 51,660.2266 | 55,188.2422 | 48,676,029,620,400.01 | +2,604.012 (+4.95%) | 4 |
| 8 Nov 2012 | USD | 53,424.2344 | 55,776.2422 | 52,332.2266 | 52,584.2305 | 46,379,291,301,000.01 | -1,428.004 (-2.64%) | 2 |
| 7 Nov 2012 | USD | 55,860.2422 | 56,280.2461 | 53,340.2344 | 54,012.2344 | 47,638,790,740,800.01 | -1,932.008 (-3.45%) | 1 |
| 6 Nov 2012 | USD | 55,776.2422 | 56,868.2461 | 55,356.2422 | 55,944.2422 | 49,342,821,620,400.01 | -168.004 (-0.30%) | 3 |
| 5 Nov 2012 | USD | 54,600.2383 | 58,632.2539 | 54,600.2383 | 56,112.2461 | 49,491,001,060,200.01 | +2,772.012 (+5.20%) | 6 |
| 2 Nov 2012 | USD | 53,088.2305 | 54,600.2383 | 53,088.2305 | 53,340.2344 | 47,046,086,740,800.01 | -378 (-0.70%) | 3 |
| 1 Nov 2012 | USD | 53,004.2305 | 53,760.2344 | 52,628.75 | 53,718.2344 | 47,379,482,740,800.01 | +630.004 (+1.19%) | 2 |
| 31 Oct 2012 | USD | 52,920.2305 | 53,928.2344 | 52,500.2305 | 53,088.2305 | 46,823,819,301,000.01 | +84 (+0.16%) | 10 |
| 30 Oct 2012 | USD | 53,004.2305 | 53,004.2305 | 53,004.2305 | 53,004.2305 | 46,749,731,301,000.01 | 0.0 (0.0%) | 0 |
