| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2012 | USD | 30.21 | 30.47 | 27.8 | 27.87 | 334.44 | -2.07 (-6.91%) | 3,733,442 |
| 6 Sep 2012 | USD | 30.35 | 31.38 | 29.92 | 29.94 | 359.28 | +0.025 (+0.08%) | 3,278,799 |
| 5 Sep 2012 | USD | 33.33 | 33.68 | 29.63 | 29.915 | 358.98 | -6.155 (-17.06%) | 9,611,957 |
| 4 Sep 2012 | USD | 36.22 | 37.0896 | 35.71 | 36.07 | 432.84 | +0.74 (+2.09%) | 2,429,211 |
| 3 Sep 2012 | USD | 35.33 | 35.33 | 35.33 | 35.33 | 423.96 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 36.25 | 36.5 | 35.26 | 35.33 | 423.96 | -0.41 (-1.15%) | 691,859 |
| 30 Aug 2012 | USD | 36.11 | 36.57 | 35.5 | 35.74 | 428.88 | -0.54 (-1.49%) | 567,111 |
| 29 Aug 2012 | USD | 34.61 | 36.84 | 34.2 | 36.28 | 435.36 | +1.85 (+5.37%) | 928,555 |
| 28 Aug 2012 | USD | 34.62 | 36 | 34.37 | 34.43 | 413.16 | -0.1 (-0.29%) | 656,904 |
| 27 Aug 2012 | USD | 35.18 | 35.2178 | 34.1 | 34.53 | 414.36 | -0.16 (-0.46%) | 507,276 |
| 24 Aug 2012 | USD | 34.54 | 35.2595 | 34.05 | 34.69 | 416.28 | -0.09 (-0.26%) | 450,700 |
| 23 Aug 2012 | USD | 34.18 | 35.69 | 34.03 | 34.78 | 417.36 | +0.44 (+1.28%) | 587,658 |
| 22 Aug 2012 | USD | 34.3 | 35.12 | 33.62 | 34.34 | 412.08 | -0.03 (-0.09%) | 488,264 |
| 21 Aug 2012 | USD | 34.39 | 34.8 | 33.19 | 34.37 | 412.44 | +0.34 (+1.00%) | 737,726 |
| 20 Aug 2012 | USD | 35.21 | 36.11 | 33.81 | 34.03 | 408.36 | -0.29 (-0.84%) | 1,715,369 |
| 17 Aug 2012 | USD | 30.92 | 34.94 | 30.92 | 34.32 | 411.84 | +3.31 (+10.67%) | 2,221,708 |
| 16 Aug 2012 | USD | 31.18 | 31.3 | 30.64 | 31.01 | 372.12 | -0.17 (-0.55%) | 351,707 |
| 15 Aug 2012 | USD | 30.37 | 32.12 | 29.91 | 31.18 | 374.16 | +1.26 (+4.21%) | 577,426 |
| 14 Aug 2012 | USD | 30.58 | 31.08 | 29.56 | 29.92 | 359.04 | -0.33 (-1.09%) | 394,599 |
| 13 Aug 2012 | USD | 30.97 | 31.37 | 30.03 | 30.25 | 363 | -0.68 (-2.20%) | 312,700 |
| 10 Aug 2012 | USD | 31.79 | 32.14 | 30.25 | 30.93 | 371.16 | -1.04 (-3.25%) | 260,374 |
| 9 Aug 2012 | USD | 31.5 | 32.43 | 31.47 | 31.97 | 383.64 | +0.5 (+1.59%) | 238,671 |
| 8 Aug 2012 | USD | 31.79 | 32.09 | 30.9 | 31.47 | 377.64 | -0.54 (-1.69%) | 185,693 |
| 7 Aug 2012 | USD | 30.98 | 32.75 | 30.93 | 32.01 | 384.12 | +1.26 (+4.10%) | 587,210 |
| 6 Aug 2012 | USD | 30.33 | 30.89 | 30.24 | 30.75 | 369 | +0.51 (+1.69%) | 260,112 |
| 3 Aug 2012 | USD | 28.49 | 30.53 | 28.36 | 30.24 | 362.88 | +2.23 (+7.96%) | 483,044 |
| 2 Aug 2012 | USD | 28.99 | 29.74 | 27.8 | 28.01 | 336.12 | -1.21 (-4.14%) | 689,502 |
| 1 Aug 2012 | USD | 31.44 | 31.635 | 29.2 | 29.22 | 350.64 | -2.19 (-6.97%) | 488,529 |
| 31 Jul 2012 | USD | 31.58 | 32.2 | 31.07 | 31.41 | 376.92 | -0.25 (-0.79%) | 261,216 |
| 30 Jul 2012 | USD | 31.73 | 32 | 30.93 | 31.66 | 379.92 | -0.17 (-0.53%) | 333,115 |
