| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | USD | 71.09 | 73.24 | 71.09 | 73.23 | 73.23 | +2.17 (+3.05%) | 41,222 |
| 14 Dec 2012 | USD | 70.96 | 71.9 | 70.63 | 71.06 | 71.06 | -0.21 (-0.29%) | 33,204 |
| 13 Dec 2012 | USD | 71.59 | 72.37 | 70.97 | 71.27 | 71.27 | -0.44 (-0.61%) | 21,770 |
| 12 Dec 2012 | USD | 73.04 | 73.3 | 71.56 | 71.71 | 71.71 | -0.96 (-1.32%) | 30,280 |
| 11 Dec 2012 | USD | 71.74 | 73.01 | 71.4601 | 72.67 | 72.67 | +1.38 (+1.94%) | 51,955 |
| 10 Dec 2012 | USD | 71 | 71.56 | 70.71 | 71.29 | 71.29 | +0.23 (+0.32%) | 41,532 |
| 7 Dec 2012 | USD | 73.42 | 73.42 | 70.71 | 71.06 | 71.06 | -2.16 (-2.95%) | 48,660 |
| 6 Dec 2012 | USD | 72.58 | 73.27 | 71.77 | 73.22 | 73.22 | +0.47 (+0.65%) | 26,639 |
| 5 Dec 2012 | USD | 72.46 | 73.14 | 71.82 | 72.75 | 72.75 | +0.35 (+0.48%) | 34,093 |
| 4 Dec 2012 | USD | 70.82 | 72.65 | 70.62 | 72.4 | 72.4 | +1.6 (+2.26%) | 50,457 |
| 3 Dec 2012 | USD | 70.83 | 71.1 | 70.29 | 70.8 | 70.8 | +0.23 (+0.33%) | 30,384 |
| 30 Nov 2012 | USD | 70.76 | 70.93 | 69.96 | 70.57 | 70.57 | +0.04 (+0.06%) | 98,230 |
| 29 Nov 2012 | USD | 70.75 | 71.13 | 70.35 | 70.53 | 70.53 | +0.26 (+0.37%) | 68,378 |
| 28 Nov 2012 | USD | 70.45 | 70.9 | 69.67 | 70.27 | 70.27 | -0.19 (-0.27%) | 72,586 |
| 27 Nov 2012 | USD | 70.77 | 70.88 | 70.34 | 70.46 | 70.46 | -0.39 (-0.55%) | 39,911 |
| 26 Nov 2012 | USD | 70.47 | 71.41 | 70.38 | 70.85 | 70.85 | +0.38 (+0.54%) | 91,770 |
| 23 Nov 2012 | USD | 70.49 | 70.76 | 70.27 | 70.47 | 70.47 | 0.0 (0.0%) | 40,784 |
| 22 Nov 2012 | USD | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 70.46 | 70.59 | 70.27 | 70.47 | 70.47 | +0.03 (+0.04%) | 18,837 |
| 20 Nov 2012 | USD | 70.18 | 70.54 | 69.71 | 70.44 | 70.44 | +0.24 (+0.34%) | 38,204 |
| 19 Nov 2012 | USD | 70.37 | 70.54 | 69.78 | 70.2 | 70.2 | +0.38 (+0.54%) | 63,275 |
| 16 Nov 2012 | USD | 69.58 | 70.065 | 69.27 | 69.82 | 69.82 | -0.02 (-0.03%) | 48,000 |
| 15 Nov 2012 | USD | 69.75 | 70.42 | 69.27 | 69.84 | 69.84 | +0.22 (+0.32%) | 43,820 |
| 14 Nov 2012 | USD | 70.5 | 70.62 | 69.54 | 69.62 | 69.62 | -0.55 (-0.78%) | 43,977 |
| 13 Nov 2012 | USD | 70.01 | 70.98 | 70.01 | 70.17 | 70.17 | -0.05 (-0.07%) | 14,516 |
| 12 Nov 2012 | USD | 70.66 | 70.7 | 70.05 | 70.22 | 70.22 | -0.05 (-0.07%) | 28,372 |
| 9 Nov 2012 | USD | 69.96 | 70.675 | 69.96 | 70.27 | 70.27 | +0.01 (+0.01%) | 82,028 |
| 8 Nov 2012 | USD | 70.23 | 70.8 | 70.06 | 70.26 | 70.26 | +0.11 (+0.16%) | 70,345 |
| 7 Nov 2012 | USD | 70.63 | 72.01 | 69.9 | 70.15 | 70.15 | -1.37 (-1.92%) | 50,372 |
| 6 Nov 2012 | USD | 70.01 | 71.89 | 70.01 | 71.52 | 71.52 | +1.48 (+2.11%) | 54,210 |
