| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2012 | USD | 41.05 | 41.513 | 40.21 | 41.24 | 164,960 | +0.21 (+0.51%) | 357,884 |
| 19 Sep 2012 | USD | 42.03 | 42.48 | 40.11 | 41.03 | 164,120 | +0.16 (+0.39%) | 268,345 |
| 18 Sep 2012 | USD | 43.4201 | 43.8 | 40.25 | 40.87 | 163,480 | -1.75 (-4.11%) | 365,963 |
| 17 Sep 2012 | USD | 42.31 | 43.169 | 42.2401 | 42.62 | 170,480 | -2.062 (-4.61%) | 230,225 |
| 14 Sep 2012 | USD | 44.3 | 45.55 | 43.44 | 44.682 | 178,728 | -1.608 (-3.47%) | 240,773 |
| 13 Sep 2012 | USD | 46.44 | 47.18 | 44.51 | 46.29 | 185,160 | -1.06 (-2.24%) | 375,531 |
| 12 Sep 2012 | USD | 44.52 | 47.6099 | 44.152 | 47.35 | 189,400 | +2.26 (+5.01%) | 328,567 |
| 11 Sep 2012 | USD | 43.6 | 45.25 | 42.81 | 45.09 | 180,360 | +4.2 (+10.27%) | 730,999 |
| 10 Sep 2012 | USD | 38.31 | 40.9999 | 37.77 | 40.89 | 163,560 | +3.04 (+8.03%) | 367,423 |
| 7 Sep 2012 | USD | 37.65 | 38.9898 | 37.41 | 37.85 | 151,400 | -1.8 (-4.54%) | 315,736 |
| 6 Sep 2012 | USD | 39.78 | 42.2 | 39.53 | 39.65 | 158,600 | -0.97 (-2.39%) | 313,734 |
| 5 Sep 2012 | USD | 40.96 | 41.63 | 40.1 | 40.62 | 162,480 | -1.39 (-3.31%) | 144,761 |
| 4 Sep 2012 | USD | 42.21 | 43.2 | 41.7975 | 42.01 | 168,040 | +0.9 (+2.19%) | 278,256 |
| 3 Sep 2012 | USD | 41.11 | 41.11 | 41.11 | 41.11 | 164,440 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 39.77 | 41.5 | 39.72 | 41.11 | 164,440 | +0.91 (+2.26%) | 187,564 |
| 30 Aug 2012 | USD | 39.01 | 40.51 | 37.41 | 40.2 | 160,800 | +1.51 (+3.90%) | 277,570 |
| 29 Aug 2012 | USD | 37.32 | 39 | 37.21 | 38.69 | 154,760 | +1.55 (+4.17%) | 205,226 |
| 28 Aug 2012 | USD | 38.49 | 38.81 | 37.0507 | 37.14 | 148,560 | -1.45 (-3.76%) | 288,040 |
| 27 Aug 2012 | USD | 40.56 | 40.81 | 38.331 | 38.5899 | 154,359.6 | -1.81 (-4.48%) | 319,283 |
| 24 Aug 2012 | USD | 42.87 | 43.328 | 40.282 | 40.4 | 161,600 | -3.02 (-6.96%) | 238,636 |
| 23 Aug 2012 | USD | 43.38 | 43.707 | 39.64 | 43.42 | 173,680 | -0.487 (-1.11%) | 361,374 |
| 22 Aug 2012 | USD | 42.9 | 43.99 | 42 | 43.9069 | 175,627.6 | +1.027 (+2.39%) | 237,496 |
| 21 Aug 2012 | USD | 42.86 | 43.54 | 40 | 42.88 | 171,520 | +0.41 (+0.97%) | 312,266 |
| 20 Aug 2012 | USD | 41.43 | 42.5 | 40.586 | 42.47 | 169,880 | +1.06 (+2.56%) | 160,841 |
| 17 Aug 2012 | USD | 41.08 | 41.78 | 40.5 | 41.41 | 165,640 | +0.52 (+1.27%) | 78,194 |
| 16 Aug 2012 | USD | 42.36 | 44.3 | 40.43 | 40.89 | 163,560 | -1.45 (-3.42%) | 403,700 |
| 15 Aug 2012 | USD | 43.01 | 43.19 | 41.72 | 42.34 | 169,360 | -1.79 (-4.06%) | 267,888 |
| 14 Aug 2012 | USD | 42.54 | 44.748 | 42.41 | 44.13 | 176,520 | +1.64 (+3.86%) | 183,378 |
| 13 Aug 2012 | USD | 43.32 | 43.65 | 42.2 | 42.49 | 169,960 | -1.22 (-2.79%) | 150,267 |
| 10 Aug 2012 | USD | 45.08 | 45.17 | 43.0671 | 43.71 | 174,840 | -3.24 (-6.90%) | 296,516 |
