| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 52.83 | 53.24 | 52.79 | 53.17 | 17.7233 | +0.5 (+0.95%) | 63,306 |
| 26 Jun 2012 | USD | 52.59 | 52.816 | 52.26 | 52.67 | 17.5567 | +0.2 (+0.38%) | 58,488 |
| 25 Jun 2012 | USD | 52.58 | 52.58 | 52.2418 | 52.47 | 17.49 | -1.15 (-2.14%) | 76,983 |
| 22 Jun 2012 | USD | 53.81 | 53.81 | 53.43 | 53.62 | 17.8733 | +0.2 (+0.37%) | 436,086 |
| 21 Jun 2012 | USD | 54.58 | 54.69 | 53.37 | 53.42 | 17.8067 | -1.093 (-2.00%) | 68,364 |
| 20 Jun 2012 | USD | 54.67 | 54.74 | 54.27 | 54.5126 | 18.1709 | -0.147 (-0.27%) | 69,357 |
| 19 Jun 2012 | USD | 54.43 | 55.1299 | 54.2575 | 54.66 | 18.22 | +0.53 (+0.98%) | 124,380 |
| 18 Jun 2012 | USD | 53.58 | 54.17 | 53.58 | 54.13 | 18.0433 | +0.29 (+0.54%) | 51,879 |
| 15 Jun 2012 | USD | 53.52 | 53.909 | 53.4 | 53.84 | 17.9467 | +0.5 (+0.94%) | 49,125 |
| 14 Jun 2012 | USD | 53.02 | 53.52 | 52.93 | 53.34 | 17.78 | +0.52 (+0.98%) | 58,026 |
| 13 Jun 2012 | USD | 53.26 | 53.46 | 52.79 | 52.82 | 17.6067 | -0.49 (-0.92%) | 325,596 |
| 12 Jun 2012 | USD | 52.98 | 53.3295 | 52.6989 | 53.31 | 17.77 | +0.55 (+1.04%) | 239,763 |
| 11 Jun 2012 | USD | 54.19 | 54.4999 | 52.7 | 52.76 | 17.5867 | -0.81 (-1.51%) | 115,992 |
| 8 Jun 2012 | USD | 53.12 | 53.57 | 52.97 | 53.57 | 17.8567 | +0.51 (+0.96%) | 51,984 |
| 7 Jun 2012 | USD | 53.74 | 54.57 | 53.06 | 53.06 | 17.6867 | -0.13 (-0.24%) | 166,461 |
| 6 Jun 2012 | USD | 52.5 | 53.19 | 52.48 | 53.19 | 17.73 | +1.11 (+2.13%) | 90,135 |
| 5 Jun 2012 | USD | 51.4 | 52.1 | 51.4 | 52.08 | 17.36 | +0.59 (+1.15%) | 78,264 |
| 4 Jun 2012 | USD | 51.8 | 51.84 | 51.0705 | 51.49 | 17.1633 | -0.31 (-0.60%) | 121,212 |
| 1 Jun 2012 | USD | 52.11 | 52.54 | 51.7163 | 51.8 | 17.2667 | -1.29 (-2.43%) | 65,376 |
| 31 May 2012 | USD | 53 | 53.48 | 52.51 | 53.09 | 17.6967 | +0.08 (+0.15%) | 96,834 |
| 30 May 2012 | USD | 53.58 | 53.65 | 52.94 | 53.01 | 17.67 | -0.95 (-1.76%) | 39,453 |
| 29 May 2012 | USD | 53.81 | 54.05 | 53.552 | 53.96 | 17.9867 | +0.63 (+1.18%) | 133,284 |
| 28 May 2012 | USD | 53.33 | 53.33 | 53.33 | 53.33 | 17.7767 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 53.41 | 53.59 | 53.321 | 53.33 | 17.7767 | -0.04 (-0.07%) | 56,583 |
| 24 May 2012 | USD | 53.24 | 53.42 | 52.871 | 53.37 | 17.79 | +0.2 (+0.38%) | 37,533 |
| 23 May 2012 | USD | 52.39 | 53.2001 | 52.25 | 53.17 | 17.7233 | +0.27 (+0.51%) | 48,198 |
| 22 May 2012 | USD | 52.81 | 53.19 | 52.664 | 52.9 | 17.6333 | +0.243 (+0.46%) | 93,117 |
| 21 May 2012 | USD | 51.87 | 52.71 | 51.6901 | 52.6572 | 17.5524 | +0.97 (+1.88%) | 115,023 |
| 18 May 2012 | USD | 52.35 | 52.494 | 51.6668 | 51.6868 | 17.2289 | -0.661 (-1.26%) | 113,400 |
| 17 May 2012 | USD | 53.55 | 53.55 | 52.3148 | 52.3475 | 17.4492 | -1.163 (-2.17%) | 91,371 |
