| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2012 | USD | 47.46 | 48.5 | 46.56 | 47.83 | 191,320 | -0.63 (-1.30%) | 110,261 |
| 7 Aug 2012 | USD | 47.06 | 49.44 | 47.06 | 48.46 | 193,840 | +1.51 (+3.22%) | 218,073 |
| 6 Aug 2012 | USD | 45.41 | 47.2413 | 44.02 | 46.95 | 187,800 | +0.89 (+1.93%) | 213,685 |
| 3 Aug 2012 | USD | 46.89 | 48.19 | 45.52 | 46.06 | 184,240 | -1.23 (-2.60%) | 190,137 |
| 2 Aug 2012 | USD | 53.45 | 53.5 | 46.82 | 47.29 | 189,160 | -8.4 (-15.08%) | 485,225 |
| 1 Aug 2012 | USD | 55.16 | 58.33 | 54.28 | 55.69 | 222,760 | -2.07 (-3.58%) | 213,024 |
| 31 Jul 2012 | USD | 57 | 59.72 | 55.4 | 57.76 | 231,040 | +0.78 (+1.37%) | 238,379 |
| 30 Jul 2012 | USD | 55.58 | 58 | 55.47 | 56.98 | 227,920 | +5.68 (+11.07%) | 281,109 |
| 27 Jul 2012 | USD | 51.2 | 52.1995 | 49.639 | 51.3 | 205,200 | -2.05 (-3.84%) | 164,567 |
| 26 Jul 2012 | USD | 53.08 | 54.14 | 50.5 | 53.35 | 213,400 | +1.11 (+2.12%) | 163,718 |
| 25 Jul 2012 | USD | 54.97 | 55.43 | 51.56 | 52.24 | 208,960 | -3.48 (-6.25%) | 175,141 |
| 24 Jul 2012 | USD | 55.06 | 56.8 | 53.9501 | 55.72 | 222,880 | +2.04 (+3.80%) | 222,068 |
| 23 Jul 2012 | USD | 51.84 | 54.59 | 51.631 | 53.68 | 214,720 | +0.64 (+1.21%) | 206,271 |
| 20 Jul 2012 | USD | 51.84 | 53.25 | 50.26 | 53.04 | 212,160 | +2.56 (+5.07%) | 205,563 |
| 19 Jul 2012 | USD | 48.33 | 50.8399 | 47.15 | 50.48 | 201,920 | +2.02 (+4.17%) | 285,487 |
| 18 Jul 2012 | USD | 45.56 | 48.99 | 45.23 | 48.46 | 193,840 | +4.67 (+10.66%) | 273,512 |
| 17 Jul 2012 | USD | 43.7 | 45.09 | 43.52 | 43.79 | 175,160 | -0.22 (-0.50%) | 112,294 |
| 16 Jul 2012 | USD | 46.01 | 46.28 | 43.37 | 44.01 | 176,040 | -2.29 (-4.95%) | 180,263 |
| 13 Jul 2012 | USD | 45.19 | 47.45 | 45.06 | 46.3 | 185,200 | +0.04 (+0.09%) | 146,133 |
| 12 Jul 2012 | USD | 44.5 | 47.55 | 41.3 | 46.26 | 185,040 | +1.06 (+2.35%) | 328,114 |
| 11 Jul 2012 | USD | 43.27 | 45.444 | 42.7801 | 45.2 | 180,800 | +2.936 (+6.95%) | 161,487 |
| 10 Jul 2012 | USD | 44.73 | 44.97 | 42 | 42.264 | 169,056 | -4.656 (-9.92%) | 557,001 |
| 9 Jul 2012 | USD | 45.87 | 47.335 | 45.7201 | 46.92 | 187,680 | +2.82 (+6.39%) | 182,466 |
| 6 Jul 2012 | USD | 49.31 | 52 | 43.23 | 44.1 | 176,400 | -5.1 (-10.37%) | 503,477 |
| 5 Jul 2012 | USD | 49.15 | 49.62 | 47.79 | 49.2 | 196,800 | +1.97 (+4.17%) | 281,064 |
| 4 Jul 2012 | USD | 47.23 | 47.23 | 47.23 | 47.23 | 188,920 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 46.2808 | 47.4 | 46.21 | 47.23 | 188,920 | +1.398 (+3.05%) | 103,788 |
| 2 Jul 2012 | USD | 43.84 | 46.57 | 43.43 | 45.832 | 183,328 | +0.079 (+0.17%) | 188,407 |
| 29 Jun 2012 | USD | 43.17 | 46 | 42.42 | 45.753 | 183,012 | +1.743 (+3.96%) | 287,546 |
| 28 Jun 2012 | USD | 45.2 | 45.84 | 40.59 | 44.01 | 176,040 | -0.6 (-1.34%) | 376,978 |
