| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 48.73 | 49.25 | 44.55 | 44.61 | 178,440 | -0.988 (-2.17%) | 520,483 |
| 26 Jun 2012 | USD | 43.32 | 45.72 | 42.4601 | 45.5982 | 182,392.8 | +3.118 (+7.34%) | 221,366 |
| 25 Jun 2012 | USD | 43.32 | 43.95 | 42.39 | 42.48 | 169,920 | +1.05 (+2.53%) | 168,686 |
| 22 Jun 2012 | USD | 39.87 | 42.34 | 39.77 | 41.43 | 165,720 | +1.43 (+3.58%) | 253,970 |
| 21 Jun 2012 | USD | 38.37 | 41.55 | 38.37 | 40 | 160,000 | +1.6 (+4.17%) | 433,044 |
| 20 Jun 2012 | USD | 40.26 | 40.26 | 37.62 | 38.4 | 153,600 | -0.59 (-1.51%) | 177,660 |
| 19 Jun 2012 | USD | 39.66 | 40.59 | 37.46 | 38.99 | 155,960 | -3.03 (-7.21%) | 219,919 |
| 18 Jun 2012 | USD | 38.61 | 42.1799 | 38.0998 | 42.02 | 168,080 | +4.62 (+12.35%) | 310,845 |
| 15 Jun 2012 | USD | 37.11 | 38.21 | 36.87 | 37.4 | 149,600 | -1.46 (-3.76%) | 259,434 |
| 14 Jun 2012 | USD | 30.95 | 38.9899 | 30.76 | 38.86 | 155,440 | +8.28 (+27.08%) | 451,725 |
| 13 Jun 2012 | USD | 31 | 31.5 | 30.25 | 30.58 | 122,320 | -0.62 (-1.99%) | 174,796 |
| 12 Jun 2012 | USD | 31.91 | 32.68 | 31.15 | 31.2 | 124,800 | +0.43 (+1.40%) | 103,474 |
| 11 Jun 2012 | USD | 32.13 | 32.87 | 30.66 | 30.77 | 123,080 | -2.6 (-7.79%) | 194,673 |
| 8 Jun 2012 | USD | 33.09 | 34.01 | 32.9099 | 33.37 | 133,480 | +0.49 (+1.49%) | 172,960 |
| 7 Jun 2012 | USD | 36.69 | 37.05 | 32.5 | 32.88 | 131,520 | -4.47 (-11.97%) | 347,860 |
| 6 Jun 2012 | USD | 37.89 | 39.048 | 36.7 | 37.35 | 149,400 | -0.3 (-0.80%) | 112,075 |
| 5 Jun 2012 | USD | 38.82 | 38.96 | 37.41 | 37.65 | 150,600 | +0.04 (+0.11%) | 120,917 |
| 4 Jun 2012 | USD | 36.51 | 37.62 | 35.771 | 37.61 | 150,440 | +3.08 (+8.92%) | 108,223 |
| 1 Jun 2012 | USD | 35.81 | 35.89 | 34.112 | 34.53 | 138,120 | -2.78 (-7.45%) | 137,543 |
| 31 May 2012 | USD | 36.86 | 39.77 | 36.55 | 37.31 | 149,240 | -0.52 (-1.37%) | 173,772 |
| 30 May 2012 | USD | 38.35 | 38.77 | 36.72 | 37.83 | 151,320 | -2.1 (-5.26%) | 185,883 |
| 29 May 2012 | USD | 42.95 | 43.566 | 39.11 | 39.93 | 159,720 | -3.938 (-8.98%) | 208,372 |
| 28 May 2012 | USD | 43.868 | 43.868 | 43.868 | 43.868 | 175,472 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 45.53 | 45.7199 | 42.72 | 43.868 | 175,472 | -3.212 (-6.82%) | 293,230 |
| 24 May 2012 | USD | 50.01 | 50.328 | 46.57 | 47.08 | 188,320 | -2.91 (-5.82%) | 224,844 |
| 23 May 2012 | USD | 48.08 | 50.4901 | 47.55 | 49.99 | 199,960 | +1 (+2.04%) | 214,319 |
| 22 May 2012 | USD | 48.3 | 50.2799 | 48.16 | 48.99 | 195,960 | +2.09 (+4.46%) | 232,805 |
| 21 May 2012 | USD | 48.38 | 49.456 | 45.79 | 46.9 | 187,600 | -3.49 (-6.93%) | 294,941 |
| 18 May 2012 | USD | 48.33 | 52 | 48.24 | 50.39 | 201,560 | +2.62 (+5.48%) | 328,994 |
| 17 May 2012 | USD | 46.26 | 48.1 | 43.1621 | 47.77 | 191,080 | +0.42 (+0.89%) | 473,003 |
