| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2012 | USD | 56 | 56.51 | 55.36 | 56.34 | 56.34 | +0.11 (+0.20%) | 59,286 |
| 22 May 2012 | USD | 55.5 | 56.65 | 55.5 | 56.23 | 56.23 | +0.61 (+1.10%) | 46,045 |
| 21 May 2012 | USD | 55.1 | 56.22 | 55.04 | 55.62 | 55.62 | +0.71 (+1.29%) | 68,747 |
| 18 May 2012 | USD | 55.78 | 56.75 | 54.81 | 54.91 | 54.91 | -1.02 (-1.82%) | 69,150 |
| 17 May 2012 | USD | 57 | 58.7 | 55.7508 | 55.93 | 55.93 | -1.14 (-2.00%) | 78,879 |
| 16 May 2012 | USD | 57.25 | 57.79 | 57 | 57.07 | 57.07 | -0.03 (-0.05%) | 40,453 |
| 15 May 2012 | USD | 56.38 | 57.57 | 55.93 | 57.1 | 57.1 | +0.74 (+1.31%) | 69,050 |
| 14 May 2012 | USD | 56.71 | 57.3 | 56.21 | 56.36 | 56.36 | -0.82 (-1.43%) | 63,654 |
| 11 May 2012 | USD | 55.65 | 57.225 | 55.65 | 57.18 | 57.18 | +1.22 (+2.18%) | 67,425 |
| 10 May 2012 | USD | 56.06 | 56.36 | 55.56 | 55.96 | 55.96 | +0.19 (+0.34%) | 129,027 |
| 9 May 2012 | USD | 55.19 | 56.83 | 55.19 | 55.77 | 55.77 | +0.57 (+1.03%) | 234,559 |
| 8 May 2012 | USD | 56.2 | 57.175 | 55.11 | 55.2 | 55.2 | -2.19 (-3.82%) | 148,284 |
| 7 May 2012 | USD | 57.08 | 58.15 | 56.74 | 57.39 | 57.39 | -0.115 (-0.20%) | 106,131 |
| 4 May 2012 | USD | 58.24 | 58.24 | 56.72 | 57.505 | 57.505 | -1.205 (-2.05%) | 82,501 |
| 3 May 2012 | USD | 58.47 | 58.95 | 57.82 | 58.71 | 58.71 | -1.48 (-2.46%) | 113,671 |
| 2 May 2012 | USD | 58.87 | 60.32 | 58.47 | 60.19 | 60.19 | +0.94 (+1.59%) | 66,108 |
| 1 May 2012 | USD | 59.55 | 60.93 | 59.06 | 59.25 | 59.25 | -0.34 (-0.57%) | 65,082 |
| 30 Apr 2012 | USD | 59.44 | 60.33 | 57.64 | 59.59 | 59.59 | -0.14 (-0.23%) | 159,347 |
| 27 Apr 2012 | USD | 55.5 | 61.8999 | 55.5 | 59.73 | 59.73 | +3.84 (+6.87%) | 257,346 |
| 26 Apr 2012 | USD | 55.03 | 56.97 | 54.95 | 55.89 | 55.89 | +0.96 (+1.75%) | 169,248 |
| 25 Apr 2012 | USD | 55.4 | 55.535 | 54.76 | 54.93 | 54.93 | +0.38 (+0.70%) | 64,933 |
| 24 Apr 2012 | USD | 54.88 | 55.1799 | 54.38 | 54.55 | 54.55 | -0.43 (-0.78%) | 87,580 |
| 23 Apr 2012 | USD | 55.1 | 55.57 | 54.45 | 54.98 | 54.98 | -0.84 (-1.50%) | 81,873 |
| 20 Apr 2012 | USD | 56.43 | 56.84 | 55.26 | 55.82 | 55.82 | +0.63 (+1.14%) | 71,872 |
| 19 Apr 2012 | USD | 55.75 | 56.368 | 54.83 | 55.19 | 55.19 | -0.77 (-1.38%) | 57,419 |
| 18 Apr 2012 | USD | 55.92 | 56.21 | 55.235 | 55.96 | 55.96 | -0.18 (-0.32%) | 46,810 |
| 17 Apr 2012 | USD | 55.02 | 57.24 | 55.02 | 56.14 | 56.14 | +1.37 (+2.50%) | 132,621 |
| 16 Apr 2012 | USD | 55.2 | 55.28 | 54.26 | 54.77 | 54.77 | -0.04 (-0.07%) | 48,047 |
| 13 Apr 2012 | USD | 55.57 | 56.53 | 54.67 | 54.81 | 54.81 | -1.18 (-2.11%) | 69,190 |
| 12 Apr 2012 | USD | 55.94 | 56.65 | 55.835 | 55.99 | 55.99 | +0.16 (+0.29%) | 46,189 |
