| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2012 | USD | 91,500 | 91,600 | 88,900 | 89,700 | 89,700 | +3,900 (+4.55%) | 64,980 |
| 15 Jun 2012 | USD | 85,500 | 86,500 | 85,200 | 85,800 | 85,800 | +2,300 (+2.75%) | 54,265 |
| 14 Jun 2012 | USD | 83,000 | 84,500 | 82,500 | 83,500 | 83,500 | +500 (+0.60%) | 37,299 |
| 13 Jun 2012 | USD | 83,400 | 83,800 | 82,100 | 83,000 | 83,000 | -100 (-0.12%) | 31,202 |
| 12 Jun 2012 | USD | 81,700 | 83,700 | 81,200 | 83,100 | 83,100 | -300 (-0.36%) | 37,527 |
| 11 Jun 2012 | USD | 83,400 | 84,800 | 82,700 | 83,400 | 83,400 | +1,600 (+1.96%) | 43,895 |
| 8 Jun 2012 | USD | 84,900 | 85,000 | 81,300 | 81,800 | 81,800 | -3,100 (-3.65%) | 52,702 |
| 7 Jun 2012 | USD | 84,300 | 85,500 | 83,800 | 84,900 | 84,900 | +2,400 (+2.91%) | 56,112 |
| 6 Jun 2012 | USD | 81,200 | 83,000 | 79,800 | 82,500 | 82,500 | +2,600 (+3.25%) | 55,484 |
| 5 Jun 2012 | USD | 76,500 | 80,400 | 76,100 | 79,900 | 79,900 | +4,100 (+5.41%) | 54,623 |
| 4 Jun 2012 | USD | 77,000 | 77,300 | 75,500 | 75,800 | 75,800 | -2,800 (-3.56%) | 48,138 |
| 1 Jun 2012 | USD | 77,500 | 80,500 | 77,500 | 78,600 | 78,600 | 0.0 (0.0%) | 66,900 |
| 31 May 2012 | USD | 78,300 | 79,400 | 77,800 | 78,600 | 78,600 | -1,200 (-1.50%) | 78,414 |
| 30 May 2012 | USD | 81,400 | 82,300 | 79,000 | 79,800 | 79,800 | -1,700 (-2.09%) | 34,867 |
| 29 May 2012 | USD | 78,600 | 81,500 | 77,500 | 81,500 | 81,500 | +1,400 (+1.75%) | 42,071 |
| 28 May 2012 | USD | 80,600 | 81,000 | 78,700 | 80,100 | 80,100 | -700 (-0.87%) | 30,240 |
| 25 May 2012 | USD | 82,400 | 82,800 | 80,600 | 80,800 | 80,800 | -600 (-0.74%) | 28,861 |
| 24 May 2012 | USD | 81,000 | 82,400 | 80,100 | 81,400 | 81,400 | +500 (+0.62%) | 42,208 |
| 23 May 2012 | USD | 83,700 | 84,300 | 80,700 | 80,900 | 80,900 | -2,900 (-3.46%) | 43,690 |
| 22 May 2012 | USD | 83,500 | 84,400 | 83,300 | 83,800 | 83,800 | +1,800 (+2.20%) | 32,673 |
| 21 May 2012 | USD | 81,600 | 83,600 | 81,000 | 82,000 | 82,000 | -100 (-0.12%) | 45,976 |
| 18 May 2012 | USD | 83,300 | 83,800 | 81,500 | 82,100 | 82,100 | -4,100 (-4.76%) | 59,341 |
| 17 May 2012 | USD | 83,300 | 86,600 | 80,700 | 86,200 | 86,200 | +2,100 (+2.50%) | 69,712 |
| 16 May 2012 | USD | 84,400 | 85,700 | 83,200 | 84,100 | 84,100 | -1,800 (-2.10%) | 57,348 |
| 15 May 2012 | USD | 87,000 | 87,200 | 84,200 | 85,900 | 85,900 | -2,200 (-2.50%) | 40,833 |
| 14 May 2012 | USD | 87,600 | 89,500 | 86,700 | 88,100 | 88,100 | +1,100 (+1.26%) | 32,729 |
| 11 May 2012 | USD | 88,900 | 89,300 | 86,500 | 87,000 | 87,000 | -1,700 (-1.92%) | 46,084 |
| 10 May 2012 | USD | 89,000 | 90,500 | 88,500 | 88,700 | 88,700 | -1,000 (-1.11%) | 59,102 |
| 9 May 2012 | USD | 91,600 | 91,900 | 89,400 | 89,700 | 89,700 | -3,300 (-3.55%) | 42,671 |
| 8 May 2012 | USD | 92,800 | 93,600 | 91,900 | 93,000 | 93,000 | +1,300 (+1.42%) | 33,642 |
