| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2012 | USD | 8.57 | 8.6299 | 8.49 | 8.53 | 905.7509 | -0.04 (-0.47%) | 61,134 |
| 11 Dec 2012 | USD | 8.53 | 8.72 | 8.49 | 8.57 | 909.9983 | +0.02 (+0.23%) | 100,312 |
| 10 Dec 2012 | USD | 8.59 | 8.6499 | 8.52 | 8.55 | 907.8746 | -0.07 (-0.81%) | 36,702 |
| 7 Dec 2012 | USD | 8.59 | 8.65 | 8.5258 | 8.62 | 915.3075 | +0.02 (+0.23%) | 27,929 |
| 6 Dec 2012 | USD | 8.62 | 8.7645 | 8.54 | 8.6 | 913.1838 | -0.05 (-0.58%) | 59,326 |
| 5 Dec 2012 | USD | 8.67 | 8.76 | 8.61 | 8.65 | 918.493 | -0.07 (-0.80%) | 36,793 |
| 4 Dec 2012 | USD | 8.65 | 8.76 | 8.64 | 8.72 | 925.9259 | 0.0 (0.0%) | 80,925 |
| 3 Dec 2012 | USD | 8.67 | 8.74 | 8.5 | 8.72 | 925.9259 | +0.05 (+0.58%) | 144,546 |
| 30 Nov 2012 | USD | 8.59 | 8.7 | 8.55 | 8.67 | 920.6167 | +0.09 (+1.05%) | 23,645 |
| 29 Nov 2012 | USD | 8.64 | 8.72 | 8.51 | 8.58 | 911.0601 | +0.07 (+0.82%) | 88,426 |
| 28 Nov 2012 | USD | 8.5 | 8.59 | 8.33 | 8.51 | 903.6273 | -0.02 (-0.23%) | 74,405 |
| 27 Nov 2012 | USD | 8.38 | 8.55 | 8.38 | 8.53 | 905.7509 | +0.11 (+1.31%) | 105,419 |
| 26 Nov 2012 | USD | 8.25 | 8.48 | 8.25 | 8.4196 | 894.0282 | +0.21 (+2.55%) | 56,468 |
| 23 Nov 2012 | USD | 8.16 | 8.24 | 8.11 | 8.21 | 871.772 | +0.07 (+0.86%) | 12,033 |
| 22 Nov 2012 | USD | 8.14 | 8.14 | 8.14 | 8.14 | 864.3391 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 8.15 | 8.22 | 8.0701 | 8.14 | 864.3391 | +0.02 (+0.25%) | 29,134 |
| 20 Nov 2012 | USD | 8.06 | 8.21 | 7.95 | 8.12 | 862.2154 | +0.05 (+0.62%) | 46,263 |
| 19 Nov 2012 | USD | 8.05 | 8.21 | 8.03 | 8.07 | 856.9062 | +0.02 (+0.25%) | 53,921 |
| 16 Nov 2012 | USD | 8.04 | 8.12 | 7.92 | 8.05 | 854.7825 | -0.02 (-0.25%) | 171,982 |
| 15 Nov 2012 | USD | 8.2 | 8.2299 | 8.05 | 8.07 | 856.9062 | -0.12 (-1.47%) | 62,163 |
| 14 Nov 2012 | USD | 8.2 | 8.4 | 8.13 | 8.19 | 869.6483 | +0.1 (+1.24%) | 209,654 |
| 13 Nov 2012 | USD | 8.19 | 8.19 | 8.0508 | 8.09 | 859.0299 | -0.12 (-1.46%) | 93,856 |
| 12 Nov 2012 | USD | 8.2 | 8.27 | 8.14 | 8.21 | 871.772 | +0.02 (+0.24%) | 79,529 |
| 9 Nov 2012 | USD | 8.09 | 8.21 | 8.05 | 8.19 | 869.6483 | +0.13 (+1.61%) | 50,849 |
| 8 Nov 2012 | USD | 8.1 | 8.29 | 8.06 | 8.06 | 855.8444 | -0.17 (-2.07%) | 51,842 |
| 7 Nov 2012 | USD | 8.13 | 8.24 | 8.09 | 8.23 | 873.8957 | +0.06 (+0.73%) | 72,431 |
| 6 Nov 2012 | USD | 8.2 | 8.27 | 8.14 | 8.17 | 867.5246 | -0.02 (-0.24%) | 70,685 |
| 5 Nov 2012 | USD | 8.09 | 8.22 | 8.07 | 8.19 | 869.6483 | +0.07 (+0.86%) | 43,730 |
| 2 Nov 2012 | USD | 8.23 | 8.26 | 8.09 | 8.12 | 862.2154 | -0.15 (-1.81%) | 26,854 |
| 1 Nov 2012 | USD | 8.26 | 8.34 | 8.1601 | 8.27 | 878.1431 | -0.04 (-0.48%) | 49,708 |
