| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2012 | USD | 33.35 | 33.35 | 32.77 | 32.95 | 3,374,080 | -0.12 (-0.36%) | 382 |
| 1 Oct 2012 | USD | 33.19 | 33.74 | 33.07 | 33.07 | 3,386,368 | +0.22 (+0.67%) | 689 |
| 28 Sep 2012 | USD | 33.18 | 33.455 | 32.46 | 32.85 | 3,363,840 | -0.42 (-1.26%) | 3,093 |
| 27 Sep 2012 | USD | 32.56 | 33.39 | 32.56 | 33.27 | 3,406,848 | +1.31 (+4.10%) | 1,132 |
| 26 Sep 2012 | USD | 31.56 | 32.28 | 31.56 | 31.96 | 3,272,704 | -0.3 (-0.93%) | 399 |
| 25 Sep 2012 | USD | 32.57 | 32.89 | 32.12 | 32.26 | 3,303,424 | +0.63 (+1.99%) | 1,384 |
| 24 Sep 2012 | USD | 31.57 | 31.94 | 31.42 | 31.63 | 3,238,912 | -1.66 (-4.99%) | 749 |
| 21 Sep 2012 | USD | 33.07 | 33.46 | 33.07 | 33.29 | 3,408,896 | +0.36 (+1.09%) | 240 |
| 20 Sep 2012 | USD | 32.49 | 33.05 | 32.47 | 32.93 | 3,372,032 | -0.84 (-2.49%) | 571 |
| 19 Sep 2012 | USD | 33.96 | 34.11 | 33.75 | 33.77 | 3,458,048 | +0.08 (+0.24%) | 546 |
| 18 Sep 2012 | USD | 33.48 | 33.95 | 33.43 | 33.69 | 3,449,856 | -0.53 (-1.55%) | 580 |
| 17 Sep 2012 | USD | 34.53 | 34.6399 | 34.04 | 34.22 | 3,504,128 | -0.35 (-1.01%) | 402 |
| 14 Sep 2012 | USD | 34.63 | 34.84 | 34.48 | 34.57 | 3,539,968 | +1.43 (+4.32%) | 1,342 |
| 13 Sep 2012 | USD | 32.6 | 33.4 | 32.29 | 33.14 | 3,393,536 | +0.43 (+1.31%) | 1,997 |
| 12 Sep 2012 | USD | 32.63 | 32.87 | 32.38 | 32.71 | 3,349,504 | +0.74 (+2.31%) | 1,680 |
| 11 Sep 2012 | USD | 31.91 | 32.1 | 31.88 | 31.97 | 3,273,728 | +1.76 (+5.83%) | 1,452 |
| 10 Sep 2012 | USD | 30.73 | 30.75 | 30.1 | 30.21 | 3,093,504 | -0.31 (-1.02%) | 849 |
| 7 Sep 2012 | USD | 30.23 | 30.54 | 30.14 | 30.52 | 3,125,248 | +0.96 (+3.25%) | 1,248 |
| 6 Sep 2012 | USD | 28.81 | 29.74 | 28.79 | 29.56 | 3,026,944 | +0.98 (+3.43%) | 1,646 |
| 5 Sep 2012 | USD | 28.38 | 28.69 | 28.34 | 28.58 | 2,926,592 | -0.23 (-0.80%) | 794 |
| 4 Sep 2012 | USD | 29.08 | 29.11 | 28.48 | 28.81 | 2,950,144 | -0.1 (-0.35%) | 528 |
| 3 Sep 2012 | USD | 28.91 | 28.91 | 28.91 | 28.91 | 2,960,384 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 28.87 | 29.07 | 28.66 | 28.91 | 2,960,384 | +0.7 (+2.48%) | 931 |
| 30 Aug 2012 | USD | 28.42 | 28.42 | 28.0513 | 28.21 | 2,888,704 | -0.1 (-0.35%) | 489 |
| 29 Aug 2012 | USD | 28.12 | 28.38 | 27.9901 | 28.31 | 2,898,944 | -0.72 (-2.48%) | 224 |
| 28 Aug 2012 | USD | 28.88 | 29.03 | 28.77 | 29.03 | 2,972,672 | +0.52 (+1.82%) | 355 |
| 27 Aug 2012 | USD | 28.85 | 28.85 | 28.47 | 28.51 | 2,919,424 | -0.34 (-1.18%) | 543 |
| 24 Aug 2012 | USD | 28.71 | 28.95 | 28.6 | 28.85 | 2,954,240 | -0.71 (-2.40%) | 579 |
| 23 Aug 2012 | USD | 29.96 | 29.96 | 29.56 | 29.56 | 3,026,944 | -0.255 (-0.86%) | 855 |
| 22 Aug 2012 | USD | 29.47 | 29.84 | 29.36 | 29.815 | 3,053,056 | +0.495 (+1.69%) | 408 |
