| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2012 | USD | 54.09 | 55.838 | 54.08 | 55.838 | 18.6127 | +1.778 (+3.29%) | 1,402 |
| 4 Dec 2012 | USD | 54.23 | 54.23 | 54.06 | 54.06 | 18.02 | -0.3 (-0.55%) | 2,454 |
| 3 Dec 2012 | USD | 55.1 | 55.1 | 53.88 | 54.3601 | 18.12 | -0.64 (-1.16%) | 3,323 |
| 30 Nov 2012 | USD | 54.29 | 55 | 54.29 | 55 | 18.3333 | +1.16 (+2.15%) | 9,203 |
| 29 Nov 2012 | USD | 53.63 | 54.039 | 53.614 | 53.84 | 17.9467 | +0.35 (+0.65%) | 2,040 |
| 28 Nov 2012 | USD | 53 | 53.5599 | 52.8001 | 53.4901 | 17.83 | +0.305 (+0.57%) | 3,271 |
| 27 Nov 2012 | USD | 53.2 | 53.6799 | 53.1 | 53.185 | 17.7283 | +0.685 (+1.30%) | 2,875 |
| 26 Nov 2012 | USD | 52.5 | 52.75 | 52.5 | 52.5 | 17.5 | +1.4 (+2.74%) | 1,603 |
| 23 Nov 2012 | USD | 51.37 | 51.37 | 51.1 | 51.1 | 17.0333 | -0.3 (-0.58%) | 2,362 |
| 22 Nov 2012 | USD | 51.4 | 51.4 | 51.4 | 51.4 | 17.1333 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 51.85 | 51.884 | 51.02 | 51.4 | 17.1333 | -0.02 (-0.04%) | 1,019 |
| 20 Nov 2012 | USD | 52.01 | 52.01 | 51.201 | 51.42 | 17.14 | -0.59 (-1.13%) | 2,300 |
| 19 Nov 2012 | USD | 53.27 | 53.27 | 52.01 | 52.01 | 17.3367 | +0.3 (+0.58%) | 1,630 |
| 16 Nov 2012 | USD | 50.87 | 51.95 | 50.85 | 51.7101 | 17.2367 | +0.91 (+1.79%) | 9,267 |
| 15 Nov 2012 | USD | 51.24 | 52.3699 | 50.57 | 50.8 | 16.9333 | -0.7 (-1.36%) | 5,606 |
| 14 Nov 2012 | USD | 53 | 53 | 51.5001 | 51.5001 | 17.1667 | -1.226 (-2.32%) | 6,392 |
| 13 Nov 2012 | USD | 51.46 | 53.3 | 50.8101 | 52.7259 | 17.5753 | +0.496 (+0.95%) | 11,689 |
| 12 Nov 2012 | USD | 52.88 | 52.88 | 51.951 | 52.2299 | 17.41 | -0.83 (-1.56%) | 13,649 |
| 9 Nov 2012 | USD | 53.64 | 53.9966 | 52.31 | 53.06 | 17.6867 | -1.36 (-2.50%) | 9,835 |
| 8 Nov 2012 | USD | 54.49 | 55.1699 | 54.4201 | 54.4201 | 18.14 | +0.04 (+0.07%) | 3,266 |
| 7 Nov 2012 | USD | 55.44 | 55.44 | 53.854 | 54.38 | 18.1267 | -2.32 (-4.09%) | 5,503 |
| 6 Nov 2012 | USD | 56.64 | 56.98 | 56.64 | 56.7 | 18.9 | +0.45 (+0.80%) | 986 |
| 5 Nov 2012 | USD | 57.65 | 57.65 | 56.25 | 56.25 | 18.75 | -1.51 (-2.61%) | 3,159 |
| 2 Nov 2012 | USD | 58.5 | 59.1 | 57.76 | 57.76 | 19.2533 | -1.05 (-1.79%) | 2,100 |
| 1 Nov 2012 | USD | 59.5 | 59.5 | 58.81 | 58.81 | 19.6033 | -1.143 (-1.91%) | 1,400 |
| 31 Oct 2012 | USD | 58.9 | 59.99 | 58.9 | 59.9532 | 19.9844 | +1.053 (+1.79%) | 3,334 |
| 30 Oct 2012 | USD | 58.9 | 58.9 | 58.9 | 58.9 | 19.6333 | 0.0 (0.0%) | 0 |
| 29 Oct 2012 | USD | 58.9 | 58.9 | 58.9 | 58.9 | 19.6333 | 0.0 (0.0%) | 0 |
| 26 Oct 2012 | USD | 58.8099 | 59.0699 | 58.7201 | 58.9 | 19.6333 | +0.35 (+0.60%) | 1,629 |
| 25 Oct 2012 | USD | 59.3 | 59.3 | 58.04 | 58.55 | 19.5167 | +0.1 (+0.17%) | 1,650 |
