| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2012 | USD | 6,025 | 6,095 | 6,001 | 6,049 | 6,049 | +34 (+0.57%) | 244,723 |
| 17 Jul 2012 | USD | 6,030 | 6,083 | 6,000 | 6,015 | 6,015 | -5 (-0.08%) | 516,761 |
| 16 Jul 2012 | USD | 6,039 | 6,098 | 6,012 | 6,020 | 6,020 | 0.0 (0.0%) | 366,316 |
| 13 Jul 2012 | USD | 6,040 | 6,045 | 5,936 | 6,020 | 6,020 | -15 (-0.25%) | 264,801 |
| 12 Jul 2012 | USD | 6,030 | 6,151 | 6,010 | 6,035 | 6,035 | +3 (+0.05%) | 261,840 |
| 11 Jul 2012 | USD | 6,165 | 6,165 | 6,021 | 6,032 | 6,032 | -139 (-2.25%) | 487,735 |
| 10 Jul 2012 | USD | 6,065 | 6,200 | 6,001 | 6,171 | 6,171 | +106 (+1.75%) | 144,955 |
| 9 Jul 2012 | USD | 6,070 | 6,081 | 6,002 | 6,065 | 6,065 | -5 (-0.08%) | 786,795 |
| 6 Jul 2012 | USD | 5,938 | 6,095 | 5,938 | 6,070 | 6,070 | +35 (+0.58%) | 67,669 |
| 5 Jul 2012 | USD | 6,064 | 6,088 | 5,942 | 6,035 | 6,035 | -45 (-0.74%) | 595,148 |
| 4 Jul 2012 | USD | 6,074 | 6,099 | 5,971 | 6,080 | 6,080 | +50 (+0.83%) | 375,470 |
| 3 Jul 2012 | USD | 6,075 | 6,075 | 5,965 | 6,030 | 6,030 | +20 (+0.33%) | 155,351 |
| 2 Jul 2012 | USD | 6,009 | 6,019 | 6,000 | 6,010 | 6,010 | +5 (+0.08%) | 61,870 |
| 29 Jun 2012 | USD | 6,010 | 6,077 | 5,984 | 6,005 | 6,005 | -5 (-0.08%) | 1,450,712 |
| 28 Jun 2012 | USD | 5,918 | 6,010 | 5,918 | 6,010 | 6,010 | +7 (+0.12%) | 402,229 |
| 27 Jun 2012 | USD | 6,005 | 6,048 | 5,969 | 6,003 | 6,003 | -2 (-0.03%) | 863,620 |
| 26 Jun 2012 | USD | 5,910 | 6,024 | 5,910 | 6,005 | 6,005 | +95 (+1.61%) | 425,799 |
| 25 Jun 2012 | USD | 5,871 | 5,950 | 5,840 | 5,910 | 5,910 | +1 (+0.02%) | 55,797 |
| 22 Jun 2012 | USD | 5,980 | 5,980 | 5,900 | 5,909 | 5,909 | -48 (-0.81%) | 793,362 |
| 21 Jun 2012 | USD | 5,941 | 5,971 | 5,907 | 5,957 | 5,957 | -34 (-0.57%) | 335,491 |
| 20 Jun 2012 | USD | 5,950 | 6,005 | 5,950 | 5,991 | 5,991 | -9 (-0.15%) | 232,000 |
| 19 Jun 2012 | USD | 5,950 | 6,010 | 5,914 | 6,000 | 6,000 | +80 (+1.35%) | 298,874 |
| 18 Jun 2012 | USD | 6,080 | 6,080 | 5,914 | 5,920 | 5,920 | -175 (-2.87%) | 266,709 |
| 15 Jun 2012 | USD | 6,000 | 6,095 | 6,000 | 6,095 | 6,095 | +95 (+1.58%) | 344,927 |
| 14 Jun 2012 | USD | 5,938 | 6,021 | 5,938 | 6,000 | 6,000 | -35 (-0.58%) | 371,323 |
| 13 Jun 2012 | USD | 5,987 | 6,061 | 5,850 | 6,035 | 6,035 | +95 (+1.60%) | 369,110 |
| 12 Jun 2012 | USD | 5,878 | 5,940 | 5,816 | 5,940 | 5,940 | +90 (+1.54%) | 222,593 |
| 11 Jun 2012 | USD | 6,000 | 6,000 | 5,810 | 5,850 | 5,850 | +50 (+0.86%) | 241,667 |
| 8 Jun 2012 | USD | 5,803 | 5,894 | 5,799 | 5,800 | 5,800 | -32 (-0.55%) | 221,316 |
| 7 Jun 2012 | USD | 5,658 | 5,838 | 5,646 | 5,832 | 5,832 | +131 (+2.30%) | 132,502 |
