| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2012 | USD | 5,701 | 5,719 | 5,677 | 5,701 | 5,701 | +1 (+0.02%) | 601,648 |
| 5 Jun 2012 | USD | 5,700 | 5,728 | 5,699 | 5,700 | 5,700 | 0.0 (0.0%) | 48,354 |
| 4 Jun 2012 | USD | 5,710 | 5,715 | 5,620 | 5,700 | 5,700 | -10 (-0.18%) | 59,915 |
| 1 Jun 2012 | USD | 5,700 | 5,761 | 5,652 | 5,710 | 5,710 | +10 (+0.18%) | 285,745 |
| 31 May 2012 | USD | 5,685 | 5,799 | 5,601 | 5,700 | 5,700 | +17 (+0.30%) | 476,102 |
| 30 May 2012 | USD | 5,898 | 5,898 | 5,534 | 5,683 | 5,683 | -137 (-2.35%) | 674,666 |
| 29 May 2012 | USD | 6,194 | 6,240 | 5,800 | 5,820 | 5,820 | -500 (-7.91%) | 951,882 |
| 28 May 2012 | USD | 6,315 | 6,410 | 6,244 | 6,320 | 6,320 | -3 (-0.05%) | 194,587 |
| 25 May 2012 | USD | 6,250 | 6,374 | 6,250 | 6,323 | 6,323 | -16 (-0.25%) | 350,774 |
| 24 May 2012 | USD | 6,400 | 6,400 | 6,253 | 6,339 | 6,339 | +39 (+0.62%) | 375,768 |
| 23 May 2012 | USD | 6,325 | 6,400 | 6,300 | 6,300 | 6,300 | -56 (-0.88%) | 201,091 |
| 22 May 2012 | USD | 6,371 | 6,398 | 6,330 | 6,356 | 6,356 | +31 (+0.49%) | 195,586 |
| 21 May 2012 | USD | 6,320 | 6,383 | 6,300 | 6,325 | 6,325 | +8 (+0.13%) | 113,801 |
| 18 May 2012 | USD | 6,335 | 6,450 | 6,317 | 6,317 | 6,317 | -83 (-1.30%) | 85,135 |
| 17 May 2012 | USD | 6,375 | 6,473 | 6,375 | 6,400 | 6,400 | -20 (-0.31%) | 116,724 |
| 16 May 2012 | USD | 6,389 | 6,430 | 6,336 | 6,420 | 6,420 | +15 (+0.23%) | 324,025 |
| 15 May 2012 | USD | 6,330 | 6,477 | 6,300 | 6,405 | 6,405 | -15 (-0.23%) | 383,742 |
| 14 May 2012 | USD | 6,227 | 6,422 | 6,227 | 6,420 | 6,420 | +19 (+0.30%) | 289,188 |
| 11 May 2012 | USD | 6,300 | 6,410 | 6,300 | 6,401 | 6,401 | +36 (+0.57%) | 268,703 |
| 10 May 2012 | USD | 6,275 | 6,375 | 6,250 | 6,365 | 6,365 | +65 (+1.03%) | 187,375 |
| 9 May 2012 | USD | 6,250 | 6,353 | 6,180 | 6,300 | 6,300 | +4 (+0.06%) | 256,672 |
| 8 May 2012 | USD | 6,261 | 6,296 | 6,235 | 6,296 | 6,296 | +20 (+0.32%) | 57,665 |
| 7 May 2012 | USD | 6,285 | 6,285 | 6,175 | 6,276 | 6,276 | +49 (+0.79%) | 39,134 |
| 4 May 2012 | USD | 6,305 | 6,305 | 6,051 | 6,227 | 6,227 | -50 (-0.80%) | 216,866 |
| 3 May 2012 | USD | 6,200 | 6,300 | 6,200 | 6,277 | 6,277 | +99 (+1.60%) | 383,283 |
| 2 May 2012 | USD | 6,174 | 6,181 | 6,127 | 6,178 | 6,178 | +81 (+1.33%) | 134,664 |
| 1 May 2012 | USD | 6,097 | 6,097 | 6,097 | 6,097 | 6,097 | 0.0 (0.0%) | 0 |
| 30 Apr 2012 | USD | 6,117 | 6,250 | 6,086 | 6,097 | 6,097 | -18 (-0.29%) | 191,269 |
| 27 Apr 2012 | USD | 6,115 | 6,115 | 6,115 | 6,115 | 6,115 | 0.0 (0.0%) | 0 |
| 26 Apr 2012 | USD | 6,177 | 6,298 | 6,093 | 6,115 | 6,115 | -95 (-1.53%) | 186,254 |
