| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2012 | USD | 81.4 | 81.4 | 79.53 | 80.16 | 320.64 | -0.24 (-0.30%) | 659,900 |
| 9 Apr 2012 | USD | 81.32 | 81.32 | 80.28 | 80.4 | 321.6 | -1.47 (-1.80%) | 377,200 |
| 6 Apr 2012 | USD | 81.87 | 81.87 | 81.87 | 81.87 | 327.48 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 81.54 | 82.45 | 81.54 | 81.87 | 327.48 | -0.16 (-0.20%) | 353,500 |
| 4 Apr 2012 | USD | 81.17 | 82.17 | 80.69 | 82.03 | 328.12 | +0.18 (+0.22%) | 303,600 |
| 3 Apr 2012 | USD | 79.38 | 81.89 | 79.19 | 81.85 | 327.4 | +2.38 (+2.99%) | 238,600 |
| 2 Apr 2012 | USD | 79.44 | 79.91 | 78.76 | 79.47 | 317.88 | +0.27 (+0.34%) | 482,000 |
| 30 Mar 2012 | USD | 80 | 80.29 | 78.91 | 79.2 | 316.8 | -0.68 (-0.85%) | 314,200 |
| 29 Mar 2012 | USD | 79.27 | 80 | 78.26 | 79.88 | 319.52 | +0.04 (+0.05%) | 571,600 |
| 28 Mar 2012 | USD | 78.27 | 80.31 | 78.24 | 79.84 | 319.36 | +1.53 (+1.95%) | 580,100 |
| 27 Mar 2012 | USD | 79.08 | 79.5 | 77.54 | 78.31 | 313.24 | -0.58 (-0.74%) | 421,600 |
| 26 Mar 2012 | USD | 75.12 | 78.93 | 74.99 | 78.89 | 315.56 | +4.36 (+5.85%) | 608,700 |
| 23 Mar 2012 | USD | 74.6 | 75.01 | 73.82 | 74.53 | 298.12 | +0.37 (+0.50%) | 298,400 |
| 22 Mar 2012 | USD | 75.93 | 76.34 | 73.86 | 74.16 | 296.64 | -2.49 (-3.25%) | 277,800 |
| 21 Mar 2012 | USD | 76.48 | 77.7 | 76.33 | 76.65 | 306.6 | +0.42 (+0.55%) | 376,500 |
| 20 Mar 2012 | USD | 74.56 | 76.64 | 74.3 | 76.23 | 304.92 | +1.48 (+1.98%) | 273,400 |
| 19 Mar 2012 | USD | 74.12 | 75.02 | 73.43 | 74.75 | 299 | +0.74 (+1.00%) | 137,100 |
| 16 Mar 2012 | USD | 75.86 | 76.91 | 73.92 | 74.01 | 296.04 | -1.34 (-1.78%) | 340,600 |
| 15 Mar 2012 | USD | 75.67 | 76.37 | 74.61 | 75.35 | 301.4 | -0.53 (-0.70%) | 328,900 |
| 14 Mar 2012 | USD | 75.3 | 76.29 | 75 | 75.88 | 303.52 | +0.4 (+0.53%) | 792,600 |
| 13 Mar 2012 | USD | 73.14 | 75.64 | 72.72 | 75.48 | 301.92 | +2.89 (+3.98%) | 352,500 |
| 12 Mar 2012 | USD | 72.63 | 73.18 | 72.08 | 72.59 | 290.36 | +0.18 (+0.25%) | 254,600 |
| 9 Mar 2012 | USD | 73.21 | 73.33 | 72.27 | 72.41 | 289.64 | -0.75 (-1.03%) | 217,200 |
| 8 Mar 2012 | USD | 71.75 | 73.28 | 71.53 | 73.16 | 292.64 | +1.38 (+1.92%) | 216,000 |
| 7 Mar 2012 | USD | 71.37 | 72.01 | 71.23 | 71.78 | 287.12 | +0.49 (+0.69%) | 123,700 |
| 6 Mar 2012 | USD | 72.03 | 73.3 | 70.95 | 71.29 | 285.16 | -1.9 (-2.60%) | 481,400 |
| 5 Mar 2012 | USD | 72.65 | 73.75 | 71.98 | 73.19 | 292.76 | +0.28 (+0.38%) | 468,700 |
| 2 Mar 2012 | USD | 72.85 | 73.58 | 71.8 | 72.91 | 291.64 | +0.01 (+0.01%) | 204,500 |
| 1 Mar 2012 | USD | 71.45 | 73.37 | 71.24 | 72.9 | 291.6 | +1.33 (+1.86%) | 325,500 |
| 29 Feb 2012 | USD | 71.31 | 72.74 | 71.25 | 71.57 | 286.28 | +0.23 (+0.32%) | 195,600 |
