| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2012 | USD | 27.65 | 28 | 27.17 | 27.43 | 6.8575 | -0.14 (-0.51%) | 623,600 |
| 4 Oct 2012 | USD | 27.19 | 27.57 | 27.19 | 27.57 | 6.8925 | +0.29 (+1.06%) | 526,800 |
| 3 Oct 2012 | USD | 26.8 | 27.5 | 26.8 | 27.28 | 6.82 | +0.59 (+2.21%) | 351,200 |
| 2 Oct 2012 | USD | 26.43 | 26.92 | 26.21 | 26.69 | 6.6725 | +0.51 (+1.95%) | 504,400 |
| 1 Oct 2012 | USD | 26.17 | 26.45 | 26.0401 | 26.18 | 6.545 | +0.13 (+0.50%) | 319,600 |
| 28 Sep 2012 | USD | 26.01 | 26.45 | 25.77 | 26.05 | 6.5125 | -0.01 (-0.04%) | 536,000 |
| 27 Sep 2012 | USD | 26.25 | 26.29 | 26.01 | 26.06 | 6.515 | -0.1 (-0.38%) | 218,400 |
| 26 Sep 2012 | USD | 26.1 | 26.27 | 25.72 | 26.16 | 6.54 | +0.19 (+0.73%) | 274,400 |
| 25 Sep 2012 | USD | 25.95 | 26.1 | 25.73 | 25.97 | 6.4925 | +0.145 (+0.56%) | 344,000 |
| 24 Sep 2012 | USD | 25.8 | 25.94 | 25.75 | 25.825 | 6.4562 | -0.065 (-0.25%) | 243,600 |
| 21 Sep 2012 | USD | 26.24 | 26.24 | 25.86 | 25.89 | 6.4725 | -0.07 (-0.27%) | 638,400 |
| 20 Sep 2012 | USD | 25.73 | 26.05 | 24.91 | 25.96 | 6.49 | -0.02 (-0.08%) | 702,800 |
| 19 Sep 2012 | USD | 26.11 | 26.35 | 25.98 | 25.98 | 6.495 | -0.26 (-0.99%) | 340,000 |
| 18 Sep 2012 | USD | 26.47 | 26.5 | 26.15 | 26.24 | 6.56 | -0.32 (-1.20%) | 239,200 |
| 17 Sep 2012 | USD | 26.34 | 26.66 | 26.25 | 26.56 | 6.64 | +0.195 (+0.74%) | 565,600 |
| 14 Sep 2012 | USD | 26.27 | 26.61 | 26.21 | 26.365 | 6.5912 | +0.095 (+0.36%) | 658,800 |
| 13 Sep 2012 | USD | 26 | 26.34 | 25.9 | 26.27 | 6.5675 | +0.26 (+1.00%) | 482,000 |
| 12 Sep 2012 | USD | 25.75 | 26.05 | 25.5 | 26.01 | 6.5025 | +0.33 (+1.29%) | 558,800 |
| 11 Sep 2012 | USD | 25.5 | 25.84 | 25.38 | 25.68 | 6.42 | +0.14 (+0.55%) | 368,400 |
| 10 Sep 2012 | USD | 26 | 26.28 | 25.48 | 25.54 | 6.385 | +0.37 (+1.47%) | 526,000 |
| 7 Sep 2012 | USD | 24.89 | 25.21 | 24.59 | 25.17 | 6.2925 | +0.51 (+2.07%) | 373,600 |
| 6 Sep 2012 | USD | 24.43 | 24.7 | 24.2 | 24.66 | 6.165 | +0.49 (+2.03%) | 624,000 |
| 5 Sep 2012 | USD | 23.73 | 24.21 | 23.7012 | 24.17 | 6.0425 | +0.49 (+2.07%) | 615,200 |
| 4 Sep 2012 | USD | 23.55 | 23.68 | 23.4701 | 23.68 | 5.92 | +0.13 (+0.55%) | 153,200 |
| 3 Sep 2012 | USD | 23.55 | 23.55 | 23.55 | 23.55 | 5.8875 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 23.7 | 23.7 | 23.45 | 23.55 | 5.8875 | +0.03 (+0.13%) | 153,600 |
| 30 Aug 2012 | USD | 23.3 | 23.68 | 23.28 | 23.52 | 5.88 | +0.21 (+0.90%) | 280,800 |
| 29 Aug 2012 | USD | 22.77 | 23.45 | 22.64 | 23.31 | 5.8275 | +0.72 (+3.19%) | 349,200 |
| 28 Aug 2012 | USD | 22.72 | 22.8 | 22.21 | 22.59 | 5.6475 | -0.13 (-0.57%) | 106,800 |
| 27 Aug 2012 | USD | 22.68 | 22.9 | 22.63 | 22.72 | 5.68 | +0.03 (+0.13%) | 146,800 |
