| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2012 | USD | 34.05 | 34.4 | 33.6 | 34.04 | 34.04 | +0.12 (+0.35%) | 1,769,312 |
| 14 Dec 2012 | USD | 33.34 | 34.07 | 33.02 | 33.92 | 33.92 | +0.41 (+1.22%) | 1,420,722 |
| 13 Dec 2012 | USD | 33.63 | 33.86 | 33.3 | 33.51 | 33.51 | -0.7 (-2.05%) | 1,892,369 |
| 12 Dec 2012 | USD | 34.75 | 34.87 | 34.16 | 34.21 | 34.21 | -0.48 (-1.38%) | 1,360,680 |
| 11 Dec 2012 | USD | 33.55 | 35 | 33.52 | 34.69 | 34.69 | +1.17 (+3.49%) | 2,872,515 |
| 10 Dec 2012 | USD | 32.65 | 33.7 | 32.63 | 33.52 | 33.52 | +0.78 (+2.38%) | 1,459,098 |
| 7 Dec 2012 | USD | 32.75 | 32.95 | 32.55 | 32.74 | 32.74 | +0.04 (+0.12%) | 583,764 |
| 6 Dec 2012 | USD | 31.81 | 32.99 | 31.8 | 32.7 | 32.7 | +0.98 (+3.09%) | 1,508,342 |
| 5 Dec 2012 | USD | 32.1 | 32.21 | 31.41 | 31.72 | 31.72 | -0.32 (-1.00%) | 878,169 |
| 4 Dec 2012 | USD | 31.89 | 32.12 | 31.7 | 32.04 | 32.04 | +0.2 (+0.63%) | 1,455,660 |
| 3 Dec 2012 | USD | 32.49 | 32.64 | 31.69 | 31.84 | 31.84 | -0.47 (-1.45%) | 1,311,725 |
| 30 Nov 2012 | USD | 31.64 | 32.345 | 31.46 | 32.31 | 32.31 | +0.77 (+2.44%) | 1,997,078 |
| 29 Nov 2012 | USD | 32.61 | 32.89 | 31.3 | 31.54 | 31.54 | -2.02 (-6.02%) | 3,791,015 |
| 28 Nov 2012 | USD | 32.79 | 33.59 | 32.1999 | 33.56 | 33.56 | +0.55 (+1.67%) | 1,540,377 |
| 27 Nov 2012 | USD | 31.91 | 33.6 | 31.87 | 33.01 | 33.01 | +1.09 (+3.41%) | 2,883,037 |
| 26 Nov 2012 | USD | 31.3 | 31.96 | 31.05 | 31.92 | 31.92 | +0.55 (+1.75%) | 1,363,281 |
| 23 Nov 2012 | USD | 30.8 | 31.9 | 30.8 | 31.37 | 31.37 | +0.52 (+1.69%) | 552,284 |
| 22 Nov 2012 | USD | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.0 (0.0%) | 0 |
| 21 Nov 2012 | USD | 30.77 | 30.94 | 30.46 | 30.85 | 30.85 | +0.12 (+0.39%) | 533,359 |
| 20 Nov 2012 | USD | 30.64 | 30.965 | 30.49 | 30.73 | 30.73 | -0.07 (-0.23%) | 653,825 |
| 19 Nov 2012 | USD | 30.37 | 31.02 | 30.28 | 30.8 | 30.8 | +0.86 (+2.87%) | 879,922 |
| 16 Nov 2012 | USD | 29.94 | 30.05 | 29.38 | 29.94 | 29.94 | +0.13 (+0.44%) | 1,235,524 |
| 15 Nov 2012 | USD | 30.73 | 30.85 | 29.47 | 29.81 | 29.81 | -0.92 (-2.99%) | 1,915,664 |
| 14 Nov 2012 | USD | 31.45 | 31.5399 | 30.67 | 30.73 | 30.73 | -0.68 (-2.16%) | 1,185,082 |
| 13 Nov 2012 | USD | 30.97 | 31.66 | 30.94 | 31.41 | 31.41 | +0.16 (+0.51%) | 1,199,193 |
| 12 Nov 2012 | USD | 31.37 | 31.4 | 30.86 | 31.25 | 31.25 | +0.07 (+0.22%) | 657,063 |
| 9 Nov 2012 | USD | 30.9 | 31.54 | 30.75 | 31.18 | 31.18 | +0.24 (+0.78%) | 1,160,914 |
| 8 Nov 2012 | USD | 31.65 | 31.65 | 30.94 | 30.94 | 30.94 | -0.52 (-1.65%) | 1,072,355 |
| 7 Nov 2012 | USD | 31.23 | 31.5901 | 30.89 | 31.46 | 31.46 | -0.11 (-0.35%) | 1,666,182 |
| 6 Nov 2012 | USD | 31.24 | 32.05 | 31.15 | 31.57 | 31.57 | +0.4 (+1.28%) | 1,408,336 |
