| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | USD | 83.6 | 83.67 | 82.14 | 82.28 | 329.12 | -1.25 (-1.50%) | 245,800 |
| 24 Sep 2012 | USD | 83.8 | 84.56 | 82.91 | 83.53 | 334.12 | -0.23 (-0.27%) | 126,600 |
| 21 Sep 2012 | USD | 84.4 | 84.68 | 83.14 | 83.76 | 335.04 | -0.33 (-0.39%) | 260,000 |
| 20 Sep 2012 | USD | 84.63 | 85.21 | 83.24 | 84.09 | 336.36 | -1.16 (-1.36%) | 183,400 |
| 19 Sep 2012 | USD | 83.74 | 85.81 | 83.32 | 85.25 | 341 | +2.07 (+2.49%) | 355,900 |
| 18 Sep 2012 | USD | 83 | 83.71 | 82.47 | 83.18 | 332.72 | -0.21 (-0.25%) | 211,500 |
| 17 Sep 2012 | USD | 83.67 | 84.01 | 82.79 | 83.39 | 333.56 | -0.34 (-0.41%) | 152,300 |
| 14 Sep 2012 | USD | 84.04 | 84.42 | 83.37 | 83.73 | 334.92 | -0.21 (-0.25%) | 204,700 |
| 13 Sep 2012 | USD | 83 | 84.18 | 82.36 | 83.94 | 335.76 | +1.16 (+1.40%) | 260,700 |
| 12 Sep 2012 | USD | 83.42 | 83.68 | 82.61 | 82.78 | 331.12 | -0.21 (-0.25%) | 190,600 |
| 11 Sep 2012 | USD | 82.17 | 83.35 | 82.17 | 82.99 | 331.96 | +0.45 (+0.55%) | 210,100 |
| 10 Sep 2012 | USD | 82.95 | 82.99 | 82.06 | 82.54 | 330.16 | +0.03 (+0.04%) | 212,600 |
| 7 Sep 2012 | USD | 79.67 | 83.29 | 79.67 | 82.51 | 330.04 | +2.8 (+3.51%) | 308,000 |
| 6 Sep 2012 | USD | 77.11 | 79.74 | 77.11 | 79.71 | 318.84 | +2.9 (+3.78%) | 356,300 |
| 5 Sep 2012 | USD | 76.52 | 77.37 | 76.51 | 76.81 | 307.24 | +0.05 (+0.07%) | 256,700 |
| 4 Sep 2012 | USD | 77.49 | 77.5 | 76.57 | 76.76 | 307.04 | -0.87 (-1.12%) | 229,300 |
| 3 Sep 2012 | USD | 77.63 | 77.63 | 77.63 | 77.63 | 310.52 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 77.89 | 78.99 | 77.46 | 77.63 | 310.52 | +0.25 (+0.32%) | 171,900 |
| 30 Aug 2012 | USD | 77.09 | 77.5 | 76.08 | 77.38 | 309.52 | +0.34 (+0.44%) | 156,200 |
| 29 Aug 2012 | USD | 78.3 | 78.3 | 76.75 | 77.04 | 308.16 | -1.03 (-1.32%) | 162,100 |
| 28 Aug 2012 | USD | 77.54 | 78.86 | 77 | 78.07 | 312.28 | +0.33 (+0.42%) | 196,800 |
| 27 Aug 2012 | USD | 78.56 | 78.56 | 76.74 | 77.74 | 310.96 | -0.29 (-0.37%) | 233,400 |
| 24 Aug 2012 | USD | 77.04 | 78.35 | 76.49 | 78.03 | 312.12 | +0.73 (+0.94%) | 258,800 |
| 23 Aug 2012 | USD | 78.93 | 79.59 | 77.09 | 77.3 | 309.2 | -2.12 (-2.67%) | 250,800 |
| 22 Aug 2012 | USD | 79.12 | 79.76 | 78.38 | 79.42 | 317.68 | +0.2 (+0.25%) | 434,200 |
| 21 Aug 2012 | USD | 78.77 | 79.53 | 78.2 | 79.22 | 316.88 | +0.8 (+1.02%) | 264,300 |
| 20 Aug 2012 | USD | 77.53 | 79.09 | 77.34 | 78.42 | 313.68 | +0.82 (+1.06%) | 294,400 |
| 17 Aug 2012 | USD | 77.77 | 78.2 | 76.65 | 77.6 | 310.4 | -0.26 (-0.33%) | 282,400 |
| 16 Aug 2012 | USD | 78.47 | 78.91 | 77.36 | 77.86 | 311.44 | -0.52 (-0.66%) | 228,800 |
| 15 Aug 2012 | USD | 76.88 | 79.25 | 76.64 | 78.38 | 313.52 | +1.65 (+2.15%) | 417,300 |
