| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2012 | USD | 3,600 | 3,730 | 3,570 | 3,700 | 3,700 | +150 (+4.23%) | 1,108,830 |
| 7 Sep 2012 | USD | 3,670 | 3,675 | 3,525 | 3,550 | 3,550 | -65 (-1.80%) | 1,064,530 |
| 6 Sep 2012 | USD | 3,710 | 3,735 | 3,580 | 3,615 | 3,615 | -90 (-2.43%) | 757,820 |
| 5 Sep 2012 | USD | 3,750 | 3,755 | 3,635 | 3,705 | 3,705 | -85 (-2.24%) | 777,030 |
| 4 Sep 2012 | USD | 3,730 | 3,830 | 3,715 | 3,790 | 3,790 | +60 (+1.61%) | 618,660 |
| 3 Sep 2012 | USD | 3,800 | 3,825 | 3,675 | 3,730 | 3,730 | -40 (-1.06%) | 717,930 |
| 31 Aug 2012 | USD | 3,780 | 3,855 | 3,730 | 3,770 | 3,770 | -70 (-1.82%) | 731,390 |
| 30 Aug 2012 | USD | 3,970 | 3,980 | 3,815 | 3,840 | 3,840 | -165 (-4.12%) | 811,850 |
| 29 Aug 2012 | USD | 4,000 | 4,040 | 3,960 | 4,005 | 4,005 | +10 (+0.25%) | 614,270 |
| 28 Aug 2012 | USD | 4,085 | 4,085 | 3,945 | 3,995 | 3,995 | -85 (-2.08%) | 791,590 |
| 27 Aug 2012 | USD | 4,160 | 4,180 | 4,070 | 4,080 | 4,080 | -5 (-0.12%) | 476,010 |
| 24 Aug 2012 | USD | 4,150 | 4,155 | 4,080 | 4,085 | 4,085 | -135 (-3.20%) | 878,420 |
| 23 Aug 2012 | USD | 4,210 | 4,260 | 4,175 | 4,220 | 4,220 | -25 (-0.59%) | 692,460 |
| 22 Aug 2012 | USD | 4,290 | 4,315 | 4,235 | 4,245 | 4,245 | -95 (-2.19%) | 426,740 |
| 21 Aug 2012 | USD | 4,340 | 4,385 | 4,325 | 4,340 | 4,340 | +35 (+0.81%) | 546,900 |
| 20 Aug 2012 | USD | 4,335 | 4,370 | 4,270 | 4,305 | 4,305 | +15 (+0.35%) | 638,040 |
| 17 Aug 2012 | USD | 4,305 | 4,345 | 4,270 | 4,290 | 4,290 | -35 (-0.81%) | 634,400 |
| 16 Aug 2012 | USD | 4,340 | 4,375 | 4,280 | 4,325 | 4,325 | -15 (-0.35%) | 801,350 |
| 15 Aug 2012 | USD | 4,400 | 4,405 | 4,290 | 4,340 | 4,340 | -70 (-1.59%) | 713,140 |
| 14 Aug 2012 | USD | 4,430 | 4,490 | 4,335 | 4,410 | 4,410 | 0.0 (0.0%) | 735,430 |
| 13 Aug 2012 | USD | 4,315 | 4,435 | 4,315 | 4,410 | 4,410 | +100 (+2.32%) | 954,210 |
| 10 Aug 2012 | USD | 4,120 | 4,325 | 4,110 | 4,310 | 4,310 | +315 (+7.88%) | 1,557,190 |
| 9 Aug 2012 | USD | 3,925 | 4,000 | 3,865 | 3,995 | 3,995 | +25 (+0.63%) | 777,190 |
| 8 Aug 2012 | USD | 4,000 | 4,065 | 3,915 | 3,970 | 3,970 | -15 (-0.38%) | 653,540 |
| 7 Aug 2012 | USD | 3,935 | 4,000 | 3,895 | 3,985 | 3,985 | +40 (+1.01%) | 471,030 |
| 6 Aug 2012 | USD | 3,950 | 3,980 | 3,920 | 3,945 | 3,945 | +65 (+1.68%) | 608,030 |
| 3 Aug 2012 | USD | 3,925 | 3,925 | 3,835 | 3,880 | 3,880 | -100 (-2.51%) | 644,290 |
| 2 Aug 2012 | USD | 4,015 | 4,075 | 3,965 | 3,980 | 3,980 | -5 (-0.13%) | 670,220 |
| 1 Aug 2012 | USD | 4,080 | 4,080 | 3,925 | 3,985 | 3,985 | -90 (-2.21%) | 738,550 |
| 31 Jul 2012 | USD | 4,080 | 4,090 | 3,980 | 4,075 | 4,075 | -10 (-0.24%) | 725,340 |
