| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2012 | USD | 32.98 | 33.82 | 32.715 | 33.38 | 33.38 | 0.0 (0.0%) | 5,312,642 |
| 8 May 2012 | USD | 33.28 | 33.54 | 32.94 | 33.38 | 33.38 | -0.12 (-0.36%) | 4,661,088 |
| 7 May 2012 | USD | 33.24 | 33.77 | 33.162 | 33.5 | 33.5 | -0.02 (-0.06%) | 3,318,648 |
| 4 May 2012 | USD | 33.51 | 33.68 | 33.29 | 33.52 | 33.52 | -0.24 (-0.71%) | 3,342,425 |
| 3 May 2012 | USD | 34.42 | 34.53 | 33.7 | 33.76 | 33.76 | -0.56 (-1.63%) | 4,628,214 |
| 2 May 2012 | USD | 34.23 | 34.56 | 34.13 | 34.32 | 34.32 | -0.07 (-0.20%) | 4,128,062 |
| 1 May 2012 | USD | 33.99 | 34.75 | 33.85 | 34.39 | 34.39 | +0.49 (+1.45%) | 4,164,023 |
| 30 Apr 2012 | USD | 34.04 | 34.155 | 33.78 | 33.9 | 33.9 | -0.19 (-0.56%) | 3,194,245 |
| 27 Apr 2012 | USD | 33.99 | 34.25 | 33.9 | 34.09 | 34.09 | +0.21 (+0.62%) | 3,115,636 |
| 26 Apr 2012 | USD | 33.5 | 33.94 | 33.34 | 33.88 | 33.88 | +0.34 (+1.01%) | 2,887,640 |
| 25 Apr 2012 | USD | 33.14 | 33.6 | 33.0103 | 33.54 | 33.54 | +0.76 (+2.32%) | 3,201,835 |
| 24 Apr 2012 | USD | 32.8 | 33.14 | 32.5 | 32.78 | 32.78 | +0.01 (+0.03%) | 3,943,699 |
| 23 Apr 2012 | USD | 32.41 | 32.83 | 32.06 | 32.77 | 32.77 | -0.16 (-0.49%) | 4,525,041 |
| 20 Apr 2012 | USD | 32.83 | 33.25 | 32.75 | 32.93 | 32.93 | +0.16 (+0.49%) | 3,681,823 |
| 19 Apr 2012 | USD | 32.99 | 33.05 | 32.505 | 32.77 | 32.77 | +0.12 (+0.37%) | 4,369,075 |
| 18 Apr 2012 | USD | 32.7 | 32.87 | 32.45 | 32.65 | 32.65 | -0.18 (-0.55%) | 3,648,342 |
| 17 Apr 2012 | USD | 32.77 | 32.99 | 32.54 | 32.83 | 32.83 | +0.31 (+0.95%) | 3,986,813 |
| 16 Apr 2012 | USD | 32.86 | 33.11 | 32.37 | 32.52 | 32.52 | -0.37 (-1.12%) | 4,945,387 |
| 13 Apr 2012 | USD | 33.13 | 33.31 | 32.75 | 32.89 | 32.89 | -0.38 (-1.14%) | 5,072,803 |
| 12 Apr 2012 | USD | 32.73 | 33.34 | 32.51 | 33.27 | 33.27 | +0.59 (+1.81%) | 4,380,587 |
| 11 Apr 2012 | USD | 32.52 | 32.77 | 32.41 | 32.68 | 32.68 | +0.5 (+1.55%) | 4,224,419 |
| 10 Apr 2012 | USD | 32.63 | 32.96 | 32.17 | 32.18 | 32.18 | -0.47 (-1.44%) | 5,303,824 |
| 9 Apr 2012 | USD | 32.52 | 32.83 | 32.24 | 32.65 | 32.65 | -0.43 (-1.30%) | 4,154,753 |
| 6 Apr 2012 | USD | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 32.79 | 33.175 | 32.78 | 33.08 | 33.08 | +0.08 (+0.24%) | 3,778,437 |
| 4 Apr 2012 | USD | 33.05 | 33.28 | 32.76 | 33 | 33 | -0.51 (-1.52%) | 4,963,430 |
| 3 Apr 2012 | USD | 33.63 | 33.69 | 33.2 | 33.51 | 33.51 | -0.19 (-0.56%) | 6,609,574 |
| 2 Apr 2012 | USD | 33.74 | 33.97 | 33.41 | 33.7 | 33.7 | +0.36 (+1.08%) | 5,970,433 |
| 30 Mar 2012 | USD | 33.2 | 33.43 | 32.65 | 33.34 | 33.34 | +0.39 (+1.18%) | 8,594,117 |
| 29 Mar 2012 | USD | 32.99 | 33.445 | 32.83 | 32.95 | 32.95 | -0.21 (-0.63%) | 6,131,959 |
