| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2012 | USD | 43.93 | 44.2 | 43.85 | 44.03 | 44.03 | -0.12 (-0.27%) | 750,151 |
| 21 Sep 2012 | USD | 44.17 | 44.39 | 44.1 | 44.15 | 44.15 | -0.01 (-0.02%) | 1,249,985 |
| 20 Sep 2012 | USD | 45.01 | 45.12 | 44.125 | 44.16 | 44.16 | -1.02 (-2.26%) | 797,595 |
| 19 Sep 2012 | USD | 45.57 | 45.69 | 45.12 | 45.18 | 45.18 | -0.39 (-0.86%) | 494,363 |
| 18 Sep 2012 | USD | 45.86 | 46.05 | 45.43 | 45.57 | 45.57 | -0.35 (-0.76%) | 347,328 |
| 17 Sep 2012 | USD | 45.93 | 46.32 | 45.88 | 45.92 | 45.92 | -0.09 (-0.20%) | 329,808 |
| 14 Sep 2012 | USD | 45.86 | 46.33 | 45.715 | 46.01 | 46.01 | +0.34 (+0.74%) | 497,471 |
| 13 Sep 2012 | USD | 45.5 | 45.77 | 45.44 | 45.67 | 45.67 | +0.09 (+0.20%) | 1,078,423 |
| 12 Sep 2012 | USD | 45.85 | 45.85 | 45.48 | 45.58 | 45.58 | -0.13 (-0.28%) | 509,273 |
| 11 Sep 2012 | USD | 45.98 | 46.15 | 45.5 | 45.71 | 45.71 | -0.25 (-0.54%) | 753,883 |
| 10 Sep 2012 | USD | 46.59 | 46.688 | 45.9 | 45.96 | 45.96 | -0.68 (-1.46%) | 488,402 |
| 7 Sep 2012 | USD | 46.69 | 46.87 | 46.46 | 46.64 | 46.64 | +0.09 (+0.19%) | 303,754 |
| 6 Sep 2012 | USD | 46.92 | 47.14 | 46.53 | 46.55 | 46.55 | -0.3 (-0.64%) | 721,374 |
| 5 Sep 2012 | USD | 47.3 | 47.43 | 46.47 | 46.85 | 46.85 | -0.41 (-0.87%) | 952,436 |
| 4 Sep 2012 | USD | 46.65 | 47.26 | 46.173 | 47.26 | 47.26 | +0.64 (+1.37%) | 503,203 |
| 3 Sep 2012 | USD | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 46.34 | 46.71 | 46 | 46.62 | 46.62 | +0.36 (+0.78%) | 696,790 |
| 30 Aug 2012 | USD | 46.25 | 46.435 | 46.09 | 46.26 | 46.26 | -0.22 (-0.47%) | 323,177 |
| 29 Aug 2012 | USD | 46.51 | 46.64 | 46.27 | 46.48 | 46.48 | +0.1 (+0.22%) | 292,761 |
| 28 Aug 2012 | USD | 46.15 | 46.49 | 46.01 | 46.38 | 46.38 | +0.16 (+0.35%) | 249,266 |
| 27 Aug 2012 | USD | 46.42 | 46.51 | 46.1 | 46.22 | 46.22 | +0.02 (+0.04%) | 200,342 |
| 24 Aug 2012 | USD | 45.93 | 46.37 | 45.83 | 46.2 | 46.2 | +0.32 (+0.70%) | 364,904 |
| 23 Aug 2012 | USD | 46.05 | 46.31 | 45.76 | 45.88 | 45.88 | -0.13 (-0.28%) | 331,210 |
| 22 Aug 2012 | USD | 46.04 | 46.1 | 45.44 | 46.01 | 46.01 | +0.33 (+0.72%) | 508,041 |
| 21 Aug 2012 | USD | 45.54 | 45.78 | 45.44 | 45.68 | 45.68 | +0.14 (+0.31%) | 369,248 |
| 20 Aug 2012 | USD | 45.61 | 45.64 | 45.29 | 45.54 | 45.54 | -0.04 (-0.09%) | 446,700 |
| 17 Aug 2012 | USD | 45.64 | 45.88 | 45.51 | 45.58 | 45.58 | -0.09 (-0.20%) | 421,553 |
| 16 Aug 2012 | USD | 45.71 | 45.83 | 45.34 | 45.67 | 45.67 | -0.08 (-0.17%) | 354,068 |
| 15 Aug 2012 | USD | 45.85 | 46.01 | 45.62 | 45.75 | 45.75 | -0.04 (-0.09%) | 259,792 |
| 14 Aug 2012 | USD | 46.21 | 46.39 | 45.64 | 45.79 | 45.79 | -0.4 (-0.87%) | 347,631 |
