| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2012 | USD | 31.9 | 32.31 | 31.63 | 31.77 | 31.77 | -0.2 (-0.63%) | 240,217 |
| 8 Aug 2012 | USD | 31.94 | 32.28 | 31.5 | 31.97 | 31.97 | -0.06 (-0.19%) | 274,954 |
| 7 Aug 2012 | USD | 32.17 | 32.28 | 31.58 | 32.03 | 32.03 | -0.06 (-0.19%) | 240,132 |
| 6 Aug 2012 | USD | 32.08 | 32.532 | 31.67 | 32.09 | 32.09 | -0.02 (-0.06%) | 233,084 |
| 3 Aug 2012 | USD | 32.63 | 33.49 | 31.5 | 32.11 | 32.11 | -0.38 (-1.17%) | 345,745 |
| 2 Aug 2012 | USD | 31.97 | 32.7 | 31.6121 | 32.49 | 32.49 | +0.44 (+1.37%) | 206,452 |
| 1 Aug 2012 | USD | 32.04 | 32.44 | 31.65 | 32.05 | 32.05 | +0.01 (+0.03%) | 226,265 |
| 31 Jul 2012 | USD | 32.15 | 32.52 | 31.8719 | 32.04 | 32.04 | -0.22 (-0.68%) | 201,010 |
| 30 Jul 2012 | USD | 32.46 | 32.938 | 31.94 | 32.26 | 32.26 | -0.26 (-0.80%) | 218,913 |
| 27 Jul 2012 | USD | 32.42 | 32.62 | 31.97 | 32.52 | 32.52 | +0.22 (+0.68%) | 158,554 |
| 26 Jul 2012 | USD | 32.51 | 33.01 | 32.13 | 32.3 | 32.3 | +0.17 (+0.53%) | 198,820 |
| 25 Jul 2012 | USD | 32.25 | 32.62 | 31.7624 | 32.13 | 32.13 | -0.13 (-0.40%) | 373,712 |
| 24 Jul 2012 | USD | 32.69 | 33.26 | 32.18 | 32.26 | 32.26 | -0.39 (-1.19%) | 193,795 |
| 23 Jul 2012 | USD | 33.36 | 33.42 | 32.13 | 32.65 | 32.65 | -0.95 (-2.83%) | 253,106 |
| 20 Jul 2012 | USD | 33.86 | 33.86 | 33.39 | 33.6 | 33.6 | -0.46 (-1.35%) | 225,237 |
| 19 Jul 2012 | USD | 34.27 | 34.5 | 33.88 | 34.06 | 34.06 | 0.0 (0.0%) | 393,277 |
| 18 Jul 2012 | USD | 34.02 | 34.25 | 33.72 | 34.06 | 34.06 | +0.06 (+0.18%) | 210,501 |
| 17 Jul 2012 | USD | 34.46 | 34.46 | 33.37 | 34 | 34 | -0.16 (-0.47%) | 311,257 |
| 16 Jul 2012 | USD | 34.29 | 34.45 | 33.55 | 34.16 | 34.16 | -0.09 (-0.26%) | 268,051 |
| 13 Jul 2012 | USD | 34.3 | 34.815 | 33.82 | 34.25 | 34.25 | +0.04 (+0.12%) | 407,249 |
| 12 Jul 2012 | USD | 32.09 | 34.5 | 31.11 | 34.21 | 34.21 | +2.09 (+6.51%) | 1,249,096 |
| 11 Jul 2012 | USD | 32.26 | 32.44 | 31.765 | 32.12 | 32.12 | +0.02 (+0.06%) | 725,891 |
| 10 Jul 2012 | USD | 32.26 | 32.78 | 31.655 | 32.1 | 32.1 | +0.06 (+0.19%) | 735,565 |
| 9 Jul 2012 | USD | 33.74 | 33.74 | 30.97 | 32.04 | 32.04 | -1.74 (-5.15%) | 441,681 |
| 6 Jul 2012 | USD | 30.93 | 36.43 | 30.93 | 33.78 | 33.78 | +2.62 (+8.41%) | 877,703 |
| 5 Jul 2012 | USD | 27.2 | 31.4417 | 27.2 | 31.16 | 31.16 | +3.65 (+13.27%) | 551,616 |
| 4 Jul 2012 | USD | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 28.51 | 29.22 | 25.9 | 27.51 | 27.51 | +2.21 (+8.74%) | 647,552 |
| 2 Jul 2012 | USD | 26.93 | 26.93 | 23.5 | 25.3 | 25.3 | +0.13 (+0.52%) | 463,734 |
| 29 Jun 2012 | USD | 28.02 | 28.02 | 25.17 | 25.17 | 25.17 | -2.73 (-9.78%) | 676,669 |
