| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2012 | USD | 32.52 | 32.52 | 32.35 | 32.43 | 21.62 | -0.37 (-1.13%) | 21,014 |
| 18 Dec 2012 | USD | 32.34 | 32.8 | 32.12 | 32.8 | 21.8667 | +0.03 (+0.09%) | 50,871 |
| 17 Dec 2012 | USD | 32.76 | 32.82 | 32.53 | 32.77 | 21.8467 | +0.64 (+1.99%) | 15,545 |
| 14 Dec 2012 | USD | 31.81 | 32.2 | 31.8 | 32.13 | 21.42 | +1.25 (+4.05%) | 27,882 |
| 13 Dec 2012 | USD | 31.07 | 31.07 | 30.73 | 30.88 | 20.5867 | -0.68 (-2.15%) | 11,247 |
| 12 Dec 2012 | USD | 31.42 | 31.759 | 31.42 | 31.56 | 21.04 | +0.74 (+2.40%) | 25,824 |
| 11 Dec 2012 | USD | 30.82 | 30.9952 | 30.57 | 30.82 | 20.5467 | +0.16 (+0.52%) | 11,720 |
| 10 Dec 2012 | USD | 30.4 | 30.72 | 30.3315 | 30.66 | 20.44 | +0.48 (+1.59%) | 14,871 |
| 7 Dec 2012 | USD | 29.89 | 30.21 | 29.89 | 30.18 | 20.12 | +0.15 (+0.50%) | 8,444 |
| 6 Dec 2012 | USD | 29.69 | 30.09 | 29.63 | 30.03 | 20.02 | -0.07 (-0.23%) | 4,998 |
| 5 Dec 2012 | USD | 29.75 | 30.208 | 29.75 | 30.1 | 20.0667 | +0.46 (+1.55%) | 29,765 |
| 4 Dec 2012 | USD | 29.52 | 29.82 | 29.44 | 29.64 | 19.76 | +0.25 (+0.85%) | 11,105 |
| 3 Dec 2012 | USD | 29.49 | 29.54 | 29.15 | 29.39 | 19.5933 | +0.09 (+0.31%) | 11,558 |
| 30 Nov 2012 | USD | 29.09 | 29.3 | 28.9815 | 29.3 | 19.5333 | +0.5 (+1.74%) | 3,504 |
| 29 Nov 2012 | USD | 28.65 | 28.8 | 28.59 | 28.8 | 19.2 | -0.37 (-1.27%) | 8,858 |
| 28 Nov 2012 | USD | 28.66 | 29.17 | 28.63 | 29.17 | 19.4467 | +0.41 (+1.43%) | 13,644 |
| 27 Nov 2012 | USD | 28.62 | 28.94 | 28.62 | 28.76 | 19.1733 | -0.13 (-0.45%) | 11,321 |
| 26 Nov 2012 | USD | 28.68 | 28.98 | 28.68 | 28.89 | 19.26 | -0.23 (-0.79%) | 10,896 |
| 23 Nov 2012 | USD | 28.7 | 29.45 | 28.7 | 29.12 | 19.4133 | +0.32 (+1.11%) | 7,454 |
| 22 Nov 2012 | USD | 28.8 | 28.8 | 28.8 | 28.8 | 19.2 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 28.63 | 28.8 | 28.52 | 28.8 | 19.2 | +0.18 (+0.63%) | 7,481 |
| 20 Nov 2012 | USD | 28.71 | 28.87 | 28.57 | 28.62 | 19.08 | -0.27 (-0.93%) | 11,991 |
| 19 Nov 2012 | USD | 28.77 | 29.02 | 28.56 | 28.89 | 19.26 | +0.02 (+0.07%) | 30,641 |
| 16 Nov 2012 | USD | 28.82 | 28.96 | 28.75 | 28.87 | 19.2467 | +0.23 (+0.80%) | 9,897 |
| 15 Nov 2012 | USD | 28.76 | 28.85 | 28.59 | 28.64 | 19.0933 | +0.44 (+1.56%) | 11,753 |
| 14 Nov 2012 | USD | 28.85 | 28.85 | 28.18 | 28.2 | 18.8 | -0.19 (-0.67%) | 15,561 |
| 13 Nov 2012 | USD | 28.42 | 28.624 | 28.31 | 28.39 | 18.9267 | -0.45 (-1.56%) | 12,287 |
| 12 Nov 2012 | USD | 28.84 | 28.85 | 28.6 | 28.84 | 19.2267 | -0.19 (-0.65%) | 4,557 |
| 9 Nov 2012 | USD | 28.63 | 29.12 | 28.63 | 29.03 | 19.3533 | +0.7 (+2.47%) | 11,454 |
| 8 Nov 2012 | USD | 28.92 | 28.94 | 28.31 | 28.33 | 18.8867 | -0.71 (-2.44%) | 11,148 |
