| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2012 | USD | 73.6 | 74.41 | 73.43 | 74.37 | 74.37 | +0.97 (+1.32%) | 205,006 |
| 17 Dec 2012 | USD | 72.8 | 73.4 | 72.65 | 73.4 | 73.4 | +0.89 (+1.23%) | 107,643 |
| 14 Dec 2012 | USD | 72.47 | 72.83 | 72.33 | 72.51 | 72.51 | -0.08 (-0.11%) | 126,999 |
| 13 Dec 2012 | USD | 73.03 | 73.2 | 72.3901 | 72.59 | 72.59 | -0.43 (-0.59%) | 102,952 |
| 12 Dec 2012 | USD | 73.5 | 73.6168 | 72.86 | 73.02 | 73.02 | -0.27 (-0.37%) | 125,479 |
| 11 Dec 2012 | USD | 73.14 | 73.4476 | 73.017 | 73.29 | 73.29 | +0.49 (+0.67%) | 196,700 |
| 10 Dec 2012 | USD | 72.49 | 72.84 | 72.34 | 72.8 | 72.8 | +0.38 (+0.52%) | 113,316 |
| 7 Dec 2012 | USD | 72.56 | 72.61 | 72.155 | 72.42 | 72.42 | +0.12 (+0.17%) | 171,727 |
| 6 Dec 2012 | USD | 72.15 | 72.37 | 71.9999 | 72.3 | 72.3 | +0.17 (+0.24%) | 251,791 |
| 5 Dec 2012 | USD | 72.33 | 72.41 | 71.62 | 72.13 | 72.13 | +0.08 (+0.11%) | 167,476 |
| 4 Dec 2012 | USD | 71.97 | 72.21 | 71.56 | 72.05 | 72.05 | +0.04 (+0.06%) | 271,774 |
| 3 Dec 2012 | USD | 72.48 | 72.48 | 71.778 | 72.01 | 72.01 | -0.11 (-0.15%) | 73,240 |
| 30 Nov 2012 | USD | 72.15 | 72.18 | 71.82 | 72.12 | 72.12 | +0.07 (+0.10%) | 134,035 |
| 29 Nov 2012 | USD | 71.91 | 72.12 | 71.62 | 72.05 | 72.05 | +0.66 (+0.92%) | 60,690 |
| 28 Nov 2012 | USD | 70.74 | 71.39 | 70.118 | 71.39 | 71.39 | +0.38 (+0.54%) | 108,197 |
| 27 Nov 2012 | USD | 71.05 | 71.47 | 70.91 | 71.01 | 71.01 | -0.1 (-0.14%) | 77,752 |
| 26 Nov 2012 | USD | 70.69 | 71.11 | 70.5139 | 71.11 | 71.11 | +0.23 (+0.32%) | 73,854 |
| 23 Nov 2012 | USD | 70.34 | 70.88 | 70.34 | 70.88 | 70.88 | +0.78 (+1.11%) | 28,699 |
| 22 Nov 2012 | USD | 70.1 | 70.1 | 70.1 | 70.1 | 70.1 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 70.03 | 70.14 | 69.7499 | 70.1 | 70.1 | +0.26 (+0.37%) | 102,915 |
| 20 Nov 2012 | USD | 69.6 | 69.89 | 69.208 | 69.84 | 69.84 | +0.2 (+0.29%) | 72,288 |
| 19 Nov 2012 | USD | 69.1 | 69.64 | 69.0001 | 69.64 | 69.64 | +1.37 (+2.01%) | 82,004 |
| 16 Nov 2012 | USD | 67.63 | 68.35 | 67.181 | 68.27 | 68.27 | +0.61 (+0.90%) | 118,553 |
| 15 Nov 2012 | USD | 67.77 | 68.22 | 67.26 | 67.66 | 67.66 | -0.294 (-0.43%) | 319,240 |
| 14 Nov 2012 | USD | 69.48 | 69.48 | 67.83 | 67.9538 | 67.9538 | -1.376 (-1.98%) | 106,150 |
| 13 Nov 2012 | USD | 69.38 | 70.07 | 69.3 | 69.33 | 69.33 | -0.4 (-0.57%) | 121,702 |
| 12 Nov 2012 | USD | 70.18 | 70.19 | 69.6501 | 69.73 | 69.73 | -0.18 (-0.26%) | 83,055 |
| 9 Nov 2012 | USD | 69.63 | 70.424 | 69.53 | 69.91 | 69.91 | -0.05 (-0.07%) | 119,685 |
| 8 Nov 2012 | USD | 70.75 | 70.9799 | 69.96 | 69.96 | 69.96 | -0.82 (-1.16%) | 95,747 |
| 7 Nov 2012 | USD | 71.78 | 71.92 | 70.56 | 70.78 | 70.78 | -1.85 (-2.55%) | 179,746 |
