| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | USD | 32.98 | 33.09 | 32.41 | 32.93 | 32.93 | -0.01 (-0.03%) | 1,073,458 |
| 25 Sep 2012 | USD | 34.19 | 34.25 | 32.93 | 32.94 | 32.94 | -1.04 (-3.06%) | 1,359,029 |
| 24 Sep 2012 | USD | 34.37 | 34.52 | 33.89 | 33.98 | 33.98 | -0.57 (-1.65%) | 786,826 |
| 21 Sep 2012 | USD | 35.05 | 35.26 | 34.49 | 34.55 | 34.55 | +0.03 (+0.09%) | 1,486,548 |
| 20 Sep 2012 | USD | 34.46 | 34.64 | 34.22 | 34.52 | 34.52 | -0.25 (-0.72%) | 540,443 |
| 19 Sep 2012 | USD | 35.6 | 35.6 | 34.64 | 34.77 | 34.77 | -0.65 (-1.84%) | 859,583 |
| 18 Sep 2012 | USD | 36.38 | 36.66 | 35.36 | 35.42 | 35.42 | -1.61 (-4.35%) | 924,707 |
| 17 Sep 2012 | USD | 37.6 | 37.62 | 36.96 | 37.03 | 37.03 | -0.63 (-1.67%) | 428,915 |
| 14 Sep 2012 | USD | 37.02 | 37.89 | 37.02 | 37.66 | 37.66 | +0.73 (+1.98%) | 761,224 |
| 13 Sep 2012 | USD | 36.78 | 37.21 | 36.02 | 36.93 | 36.93 | +0.11 (+0.30%) | 472,092 |
| 12 Sep 2012 | USD | 37.22 | 37.39 | 36.59 | 36.82 | 36.82 | -0.27 (-0.73%) | 320,409 |
| 11 Sep 2012 | USD | 36.75 | 37.22 | 36.39 | 37.09 | 37.09 | +0.39 (+1.06%) | 389,213 |
| 10 Sep 2012 | USD | 37.28 | 37.5798 | 36.63 | 36.7 | 36.7 | -0.62 (-1.66%) | 478,174 |
| 7 Sep 2012 | USD | 37.33 | 37.54 | 37.15 | 37.32 | 37.32 | +0.01 (+0.03%) | 381,250 |
| 6 Sep 2012 | USD | 36.58 | 37.9 | 36.58 | 37.31 | 37.31 | +0.97 (+2.67%) | 609,837 |
| 5 Sep 2012 | USD | 36.36 | 36.55 | 36 | 36.34 | 36.34 | +0.03 (+0.08%) | 555,367 |
| 4 Sep 2012 | USD | 36.32 | 36.59 | 35.73 | 36.31 | 36.31 | +0.06 (+0.17%) | 624,361 |
| 3 Sep 2012 | USD | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 36.58 | 36.65 | 36.08 | 36.25 | 36.25 | +0.06 (+0.17%) | 495,145 |
| 30 Aug 2012 | USD | 36.46 | 36.61 | 36 | 36.19 | 36.19 | -0.58 (-1.58%) | 289,745 |
| 29 Aug 2012 | USD | 36.64 | 36.96 | 36.23 | 36.77 | 36.77 | +0.19 (+0.52%) | 347,527 |
| 28 Aug 2012 | USD | 36.42 | 36.85 | 36.32 | 36.58 | 36.58 | +0.17 (+0.47%) | 400,570 |
| 27 Aug 2012 | USD | 36.85 | 36.92 | 36.38 | 36.41 | 36.41 | -0.31 (-0.84%) | 376,093 |
| 24 Aug 2012 | USD | 36.46 | 36.91 | 36.3 | 36.72 | 36.72 | +0.25 (+0.69%) | 451,300 |
| 23 Aug 2012 | USD | 36.71 | 36.94 | 36.242 | 36.47 | 36.47 | -0.35 (-0.95%) | 624,877 |
| 22 Aug 2012 | USD | 37.76 | 37.78 | 36.76 | 36.82 | 36.82 | -0.98 (-2.59%) | 768,003 |
| 21 Aug 2012 | USD | 37.85 | 38.25 | 37.59 | 37.8 | 37.8 | +0.15 (+0.40%) | 683,786 |
| 20 Aug 2012 | USD | 37.6 | 37.75 | 37.33 | 37.65 | 37.65 | -0.02 (-0.05%) | 520,966 |
| 17 Aug 2012 | USD | 37.24 | 37.685 | 37.08 | 37.67 | 37.67 | +0.41 (+1.10%) | 411,507 |
| 16 Aug 2012 | USD | 37.11 | 37.42 | 37 | 37.26 | 37.26 | +0.15 (+0.40%) | 585,816 |
