| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | USD | 42.22 | 42.93 | 41.96 | 42.74 | 42.74 | +0.66 (+1.57%) | 259,156 |
| 17 Dec 2012 | USD | 42.55 | 42.64 | 41.86 | 42.08 | 42.08 | -0.44 (-1.03%) | 193,077 |
| 14 Dec 2012 | USD | 42.2 | 42.75 | 41.98 | 42.52 | 42.52 | +0.27 (+0.64%) | 223,696 |
| 13 Dec 2012 | USD | 42.59 | 42.88 | 41.97 | 42.25 | 42.25 | -0.04 (-0.09%) | 230,516 |
| 12 Dec 2012 | USD | 42.87 | 42.95 | 41.89 | 42.29 | 42.29 | -0.27 (-0.63%) | 277,005 |
| 11 Dec 2012 | USD | 42.1 | 42.81 | 41.92 | 42.56 | 42.56 | +0.59 (+1.41%) | 284,668 |
| 10 Dec 2012 | USD | 41.89 | 42 | 41.65 | 41.97 | 41.97 | +0.15 (+0.36%) | 108,204 |
| 7 Dec 2012 | USD | 41.95 | 42.08 | 41.44 | 41.82 | 41.82 | -0.01 (-0.02%) | 116,752 |
| 6 Dec 2012 | USD | 41.5 | 42.1 | 41.12 | 41.83 | 41.83 | +0.38 (+0.92%) | 153,040 |
| 5 Dec 2012 | USD | 41.71 | 42 | 41.34 | 41.45 | 41.45 | -0.22 (-0.53%) | 137,227 |
| 4 Dec 2012 | USD | 41.35 | 42 | 41.16 | 41.67 | 41.67 | +0.249 (+0.60%) | 184,026 |
| 3 Dec 2012 | USD | 41.92 | 41.93 | 41.15 | 41.4209 | 41.4209 | -0.399 (-0.95%) | 161,849 |
| 30 Nov 2012 | USD | 41.06 | 41.87 | 40.8 | 41.82 | 41.82 | +0.69 (+1.68%) | 286,448 |
| 29 Nov 2012 | USD | 40.67 | 41.2 | 39.69 | 41.13 | 41.13 | +0.79 (+1.96%) | 133,621 |
| 28 Nov 2012 | USD | 40.23 | 40.38 | 39.05 | 40.34 | 40.34 | -0.31 (-0.76%) | 503,522 |
| 27 Nov 2012 | USD | 41.3 | 41.53 | 40.61 | 40.65 | 40.65 | -0.75 (-1.81%) | 195,704 |
| 26 Nov 2012 | USD | 41.02 | 41.98 | 40.53 | 41.4 | 41.4 | +0.55 (+1.35%) | 343,544 |
| 23 Nov 2012 | USD | 40.14 | 40.87 | 39.8654 | 40.85 | 40.85 | +0.71 (+1.77%) | 82,958 |
| 22 Nov 2012 | USD | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 40.06 | 40.23 | 39.62 | 40.14 | 40.14 | +0.12 (+0.30%) | 63,858 |
| 20 Nov 2012 | USD | 39.92 | 40.23 | 39.36 | 40.02 | 40.02 | -0.05 (-0.12%) | 141,847 |
| 19 Nov 2012 | USD | 39.89 | 40.2999 | 39.46 | 40.07 | 40.07 | +0.592 (+1.50%) | 147,764 |
| 16 Nov 2012 | USD | 39.86 | 39.9699 | 38.75 | 39.4781 | 39.4781 | -0.162 (-0.41%) | 201,550 |
| 15 Nov 2012 | USD | 40 | 40.68 | 39.58 | 39.64 | 39.64 | -0.56 (-1.39%) | 177,872 |
| 14 Nov 2012 | USD | 41.29 | 41.29 | 40.042 | 40.2 | 40.2 | -0.71 (-1.74%) | 252,514 |
| 13 Nov 2012 | USD | 40.75 | 41.33 | 40.75 | 40.91 | 40.91 | -0.2 (-0.49%) | 173,164 |
| 12 Nov 2012 | USD | 41.15 | 41.63 | 40.94 | 41.11 | 41.11 | -0.01 (-0.02%) | 128,751 |
| 9 Nov 2012 | USD | 40.6 | 41.37 | 40.5 | 41.12 | 41.12 | +0.344 (+0.84%) | 311,734 |
| 8 Nov 2012 | USD | 41.06 | 41.5 | 40.74 | 40.7763 | 40.7763 | -0.134 (-0.33%) | 181,439 |
| 7 Nov 2012 | USD | 40.9 | 41.2 | 40.33 | 40.91 | 40.91 | -0.28 (-0.68%) | 396,603 |
