| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2012 | USD | 5,999 | 6,000 | 5,766 | 5,895 | 5,895 | -104 (-1.73%) | 657,199 |
| 28 Aug 2012 | USD | 6,011 | 6,045 | 5,950 | 5,999 | 5,999 | -38 (-0.63%) | 229,497 |
| 27 Aug 2012 | USD | 6,000 | 6,075 | 6,000 | 6,037 | 6,037 | +15 (+0.25%) | 135,798 |
| 24 Aug 2012 | USD | 6,000 | 6,080 | 5,762 | 6,022 | 6,022 | +2 (+0.03%) | 140,272 |
| 23 Aug 2012 | USD | 6,102 | 6,102 | 5,950 | 6,020 | 6,020 | -36 (-0.59%) | 309,151 |
| 22 Aug 2012 | USD | 6,080 | 6,101 | 5,885 | 6,056 | 6,056 | -29 (-0.48%) | 274,872 |
| 21 Aug 2012 | USD | 6,083 | 6,200 | 6,065 | 6,085 | 6,085 | -10 (-0.16%) | 260,483 |
| 20 Aug 2012 | USD | 6,248 | 6,248 | 5,780 | 6,095 | 6,095 | -55 (-0.89%) | 394,085 |
| 17 Aug 2012 | USD | 6,120 | 6,180 | 6,080 | 6,150 | 6,150 | +32 (+0.52%) | 150,129 |
| 16 Aug 2012 | USD | 6,148 | 6,199 | 6,043 | 6,118 | 6,118 | -28 (-0.46%) | 60,515 |
| 15 Aug 2012 | USD | 6,058 | 6,200 | 6,044 | 6,146 | 6,146 | -24 (-0.39%) | 278,516 |
| 14 Aug 2012 | USD | 6,151 | 6,192 | 6,051 | 6,170 | 6,170 | +20 (+0.33%) | 79,731 |
| 13 Aug 2012 | USD | 6,200 | 6,394 | 5,922 | 6,150 | 6,150 | -100 (-1.60%) | 197,118 |
| 10 Aug 2012 | USD | 6,205 | 6,390 | 6,099 | 6,250 | 6,250 | -3 (-0.05%) | 441,980 |
| 9 Aug 2012 | USD | 6,253 | 6,253 | 6,253 | 6,253 | 6,253 | 0.0 (0.0%) | 0 |
| 8 Aug 2012 | USD | 6,305 | 6,630 | 6,007 | 6,253 | 6,253 | -87 (-1.37%) | 365,994 |
| 7 Aug 2012 | USD | 6,225 | 6,627 | 6,160 | 6,340 | 6,340 | +144 (+2.32%) | 334,571 |
| 6 Aug 2012 | USD | 6,146 | 6,257 | 6,142 | 6,196 | 6,196 | -29 (-0.47%) | 98,678 |
| 3 Aug 2012 | USD | 6,062 | 6,280 | 6,042 | 6,225 | 6,225 | +56 (+0.91%) | 67,202 |
| 2 Aug 2012 | USD | 6,140 | 6,300 | 6,104 | 6,169 | 6,169 | +11 (+0.18%) | 268,189 |
| 1 Aug 2012 | USD | 6,060 | 6,218 | 5,903 | 6,158 | 6,158 | +138 (+2.29%) | 256,517 |
| 31 Jul 2012 | USD | 6,012 | 6,043 | 5,995 | 6,020 | 6,020 | 0.0 (0.0%) | 594,297 |
| 30 Jul 2012 | USD | 6,060 | 6,060 | 5,900 | 6,020 | 6,020 | +5 (+0.08%) | 156,312 |
| 27 Jul 2012 | USD | 6,097 | 6,097 | 6,000 | 6,015 | 6,015 | -15 (-0.25%) | 519,293 |
| 26 Jul 2012 | USD | 6,005 | 6,050 | 6,001 | 6,030 | 6,030 | +30 (+0.50%) | 794,079 |
| 25 Jul 2012 | USD | 6,028 | 6,097 | 6,000 | 6,000 | 6,000 | 0.0 (0.0%) | 1,183,827 |
| 24 Jul 2012 | USD | 6,030 | 6,045 | 6,000 | 6,000 | 6,000 | -30 (-0.50%) | 165,388 |
| 23 Jul 2012 | USD | 6,000 | 6,072 | 6,000 | 6,030 | 6,030 | +20 (+0.33%) | 91,063 |
| 20 Jul 2012 | USD | 6,040 | 6,100 | 6,000 | 6,010 | 6,010 | -45 (-0.74%) | 194,467 |
| 19 Jul 2012 | USD | 6,040 | 6,099 | 6,020 | 6,055 | 6,055 | +6 (+0.10%) | 117,787 |
