| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | USD | 33.73 | 34.31 | 33.31 | 34.14 | 34.14 | +0.57 (+1.70%) | 8,394,499 |
| 19 Jun 2012 | USD | 32.5 | 33.95 | 32.13 | 33.57 | 33.57 | +0.74 (+2.25%) | 10,011,680 |
| 18 Jun 2012 | USD | 32.83 | 33.11 | 32.68 | 32.83 | 32.83 | -0.16 (-0.48%) | 6,132,420 |
| 15 Jun 2012 | USD | 32.78 | 33.08 | 32.33 | 32.99 | 32.99 | +0.62 (+1.92%) | 5,894,108 |
| 14 Jun 2012 | USD | 32.34 | 32.57 | 32.01 | 32.37 | 32.37 | +0.25 (+0.78%) | 6,693,607 |
| 13 Jun 2012 | USD | 32.86 | 33.01 | 31.97 | 32.12 | 32.12 | -0.8 (-2.43%) | 6,103,115 |
| 12 Jun 2012 | USD | 32.51 | 32.98 | 32.32 | 32.92 | 32.92 | +0.52 (+1.60%) | 3,620,921 |
| 11 Jun 2012 | USD | 33.21 | 33.4 | 32.37 | 32.4 | 32.4 | -0.42 (-1.28%) | 3,632,022 |
| 8 Jun 2012 | USD | 32.12 | 32.82 | 31.84 | 32.82 | 32.82 | +0.56 (+1.74%) | 3,052,166 |
| 7 Jun 2012 | USD | 32.04 | 32.63 | 31.9 | 32.26 | 32.26 | +0.66 (+2.09%) | 5,414,390 |
| 6 Jun 2012 | USD | 31.33 | 31.65 | 31.06 | 31.6 | 31.6 | +0.55 (+1.77%) | 4,873,067 |
| 5 Jun 2012 | USD | 30.69 | 31.13 | 30.62 | 31.05 | 31.05 | +0.25 (+0.81%) | 5,496,305 |
| 4 Jun 2012 | USD | 30.67 | 31.05 | 30.475 | 30.8 | 30.8 | +0.08 (+0.26%) | 4,787,255 |
| 1 Jun 2012 | USD | 32.22 | 32.46 | 30.69 | 30.72 | 30.72 | -2.39 (-7.22%) | 9,400,094 |
| 31 May 2012 | USD | 33.19 | 33.41 | 32.59 | 33.11 | 33.11 | -0.16 (-0.48%) | 4,614,537 |
| 30 May 2012 | USD | 33.14 | 33.49 | 32.59 | 33.27 | 33.27 | -0.09 (-0.27%) | 7,382,760 |
| 29 May 2012 | USD | 32.96 | 33.49 | 32.72 | 33.36 | 33.36 | +0.63 (+1.92%) | 4,429,477 |
| 28 May 2012 | USD | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 32.6 | 33 | 32.55 | 32.73 | 32.73 | +0.11 (+0.34%) | 2,435,116 |
| 24 May 2012 | USD | 32.57 | 32.78 | 32.17 | 32.62 | 32.62 | +0.27 (+0.83%) | 3,603,955 |
| 23 May 2012 | USD | 31.99 | 32.42 | 31.82 | 32.35 | 32.35 | +0.01 (+0.03%) | 4,884,923 |
| 22 May 2012 | USD | 32.79 | 33.16 | 32.19 | 32.34 | 32.34 | -0.17 (-0.52%) | 5,570,460 |
| 21 May 2012 | USD | 31.52 | 32.58 | 31.35 | 32.51 | 32.51 | +0.99 (+3.14%) | 4,485,925 |
| 18 May 2012 | USD | 31.7 | 31.92 | 31.36 | 31.52 | 31.52 | +0.03 (+0.10%) | 5,296,727 |
| 17 May 2012 | USD | 33.04 | 33.18 | 31.48 | 31.49 | 31.49 | -1.6 (-4.84%) | 9,049,675 |
| 16 May 2012 | USD | 33.58 | 33.8 | 33.09 | 33.09 | 33.09 | -0.31 (-0.93%) | 4,080,805 |
| 15 May 2012 | USD | 33.56 | 33.87 | 33.3 | 33.4 | 33.4 | -0.2 (-0.60%) | 3,350,048 |
| 14 May 2012 | USD | 33.65 | 34.01 | 33.57 | 33.6 | 33.6 | -0.52 (-1.52%) | 4,413,298 |
| 11 May 2012 | USD | 33.25 | 34.1738 | 32.96 | 34.12 | 34.12 | +0.62 (+1.85%) | 4,237,303 |
| 10 May 2012 | USD | 33.59 | 33.77 | 33.355 | 33.5 | 33.5 | +0.12 (+0.36%) | 2,700,161 |
