| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | USD | 81.32 | 82.03 | 79.91 | 80.33 | 321.32 | -2.17 (-2.63%) | 255,800 |
| 2 Jul 2012 | USD | 82.3 | 83.21 | 81.86 | 82.5 | 330 | +0.02 (+0.02%) | 307,500 |
| 29 Jun 2012 | USD | 83.18 | 83.18 | 81.91 | 82.48 | 329.92 | +0.45 (+0.55%) | 290,300 |
| 28 Jun 2012 | USD | 81.47 | 82.14 | 80.13 | 82.03 | 328.12 | -0.28 (-0.34%) | 221,900 |
| 27 Jun 2012 | USD | 82.95 | 83.34 | 81.93 | 82.31 | 329.24 | -0.35 (-0.42%) | 229,800 |
| 26 Jun 2012 | USD | 81.19 | 83.53 | 81.02 | 82.66 | 330.64 | +1.86 (+2.30%) | 513,900 |
| 25 Jun 2012 | USD | 81.67 | 82.03 | 80.48 | 80.8 | 323.2 | -1.29 (-1.57%) | 359,900 |
| 22 Jun 2012 | USD | 81.57 | 82.34 | 81.22 | 82.09 | 328.36 | +1.02 (+1.26%) | 335,600 |
| 21 Jun 2012 | USD | 82.68 | 82.86 | 81.07 | 81.07 | 324.28 | -1.84 (-2.22%) | 404,900 |
| 20 Jun 2012 | USD | 80.81 | 83 | 80.11 | 82.91 | 331.64 | +2.27 (+2.81%) | 678,200 |
| 19 Jun 2012 | USD | 78.46 | 80.83 | 78.42 | 80.64 | 322.56 | +2.18 (+2.78%) | 265,100 |
| 18 Jun 2012 | USD | 76.75 | 78.63 | 76.02 | 78.46 | 313.84 | +1.73 (+2.25%) | 247,200 |
| 15 Jun 2012 | USD | 76.45 | 77.06 | 75.39 | 76.73 | 306.92 | +0.21 (+0.27%) | 425,500 |
| 14 Jun 2012 | USD | 75.77 | 76.76 | 75.53 | 76.52 | 306.08 | +1.1 (+1.46%) | 419,500 |
| 13 Jun 2012 | USD | 76.22 | 76.94 | 75.01 | 75.42 | 301.68 | -0.65 (-0.85%) | 488,800 |
| 12 Jun 2012 | USD | 75.88 | 77.23 | 75.67 | 76.07 | 304.28 | +0.25 (+0.33%) | 350,900 |
| 11 Jun 2012 | USD | 77.85 | 78.21 | 75.52 | 75.82 | 303.28 | -1.6 (-2.07%) | 430,300 |
| 8 Jun 2012 | USD | 79.67 | 82.18 | 76.97 | 77.42 | 309.68 | -2.84 (-3.54%) | 610,000 |
| 7 Jun 2012 | USD | 81.5 | 82.35 | 80.05 | 80.26 | 321.04 | -0.71 (-0.88%) | 330,100 |
| 6 Jun 2012 | USD | 79.39 | 80.97 | 78.84 | 80.97 | 323.88 | +2.14 (+2.71%) | 267,000 |
| 5 Jun 2012 | USD | 78.79 | 79.34 | 78.19 | 78.83 | 315.32 | -0.03 (-0.04%) | 247,800 |
| 4 Jun 2012 | USD | 80.42 | 80.82 | 78 | 78.86 | 315.44 | -1.15 (-1.44%) | 353,300 |
| 1 Jun 2012 | USD | 81.52 | 82.67 | 79.82 | 80.01 | 320.04 | -3.01 (-3.63%) | 419,400 |
| 31 May 2012 | USD | 81.75 | 83.23 | 80.82 | 83.02 | 332.08 | +1.26 (+1.54%) | 344,800 |
| 30 May 2012 | USD | 82.59 | 82.92 | 81.35 | 81.76 | 327.04 | -1.49 (-1.79%) | 298,900 |
| 29 May 2012 | USD | 81.81 | 84 | 81.81 | 83.25 | 333 | -0.6 (-0.72%) | 407,200 |
| 28 May 2012 | USD | 83.85 | 83.85 | 83.85 | 83.85 | 335.4 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 83.2 | 83.88 | 82.61 | 83.85 | 335.4 | +0.62 (+0.74%) | 298,600 |
| 24 May 2012 | USD | 81.71 | 83.84 | 80.77 | 83.23 | 332.92 | +2.27 (+2.80%) | 472,200 |
| 23 May 2012 | USD | 82 | 82.64 | 77.67 | 80.96 | 323.84 | -1.74 (-2.10%) | 544,000 |
