| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2012 | USD | 31.52 | 32.45 | 31.512 | 31.83 | 381.96 | +0.36 (+1.14%) | 425,926 |
| 26 Jul 2012 | USD | 30.31 | 31.66 | 30.31 | 31.47 | 377.64 | +1.64 (+5.50%) | 511,893 |
| 25 Jul 2012 | USD | 29.69 | 30.21 | 29.33 | 29.83 | 357.96 | +0.28 (+0.95%) | 231,497 |
| 24 Jul 2012 | USD | 30.77 | 31.1842 | 29.41 | 29.55 | 354.6 | -1.01 (-3.30%) | 402,397 |
| 23 Jul 2012 | USD | 29.98 | 30.74 | 29.09 | 30.56 | 366.72 | +0.3 (+0.99%) | 337,178 |
| 20 Jul 2012 | USD | 30.76 | 31.44 | 30.0601 | 30.26 | 363.12 | -0.76 (-2.45%) | 340,406 |
| 19 Jul 2012 | USD | 31.67 | 32.1 | 30.89 | 31.02 | 372.24 | -0.16 (-0.51%) | 448,653 |
| 18 Jul 2012 | USD | 30.11 | 32.59 | 29.83 | 31.18 | 374.16 | +1.41 (+4.74%) | 1,522,057 |
| 17 Jul 2012 | USD | 29.55 | 29.8 | 29.29 | 29.77 | 357.24 | +0.48 (+1.64%) | 240,597 |
| 16 Jul 2012 | USD | 29.02 | 30.05 | 28.68 | 29.29 | 351.48 | +0.1 (+0.34%) | 498,024 |
| 13 Jul 2012 | USD | 29.4 | 29.61 | 28.66 | 29.19 | 350.28 | 0.0 (0.0%) | 619,846 |
| 12 Jul 2012 | USD | 29.26 | 29.29 | 27.66 | 29.19 | 350.28 | -0.36 (-1.22%) | 430,025 |
| 11 Jul 2012 | USD | 29.36 | 29.92 | 29 | 29.55 | 354.6 | +0.36 (+1.23%) | 481,594 |
| 10 Jul 2012 | USD | 29.44 | 29.55 | 28.831 | 29.19 | 350.28 | -0.22 (-0.75%) | 613,342 |
| 9 Jul 2012 | USD | 28.77 | 29.96 | 28.565 | 29.41 | 352.92 | +0.5 (+1.73%) | 858,156 |
| 6 Jul 2012 | USD | 28.56 | 29 | 28.1 | 28.91 | 346.92 | 0.0 (0.0%) | 442,962 |
| 5 Jul 2012 | USD | 28.52 | 29.19 | 28.05 | 28.91 | 346.92 | +0.1 (+0.35%) | 570,886 |
| 4 Jul 2012 | USD | 28.81 | 28.81 | 28.81 | 28.81 | 345.72 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 27.38 | 28.89 | 27.36 | 28.81 | 345.72 | +1.36 (+4.95%) | 368,128 |
| 2 Jul 2012 | USD | 27.09 | 27.66 | 26.525 | 27.45 | 329.4 | +0.44 (+1.63%) | 574,686 |
| 29 Jun 2012 | USD | 25.59 | 27.78 | 25.59 | 27.01 | 324.12 | +1.66 (+6.55%) | 784,883 |
| 28 Jun 2012 | USD | 24.95 | 25.36 | 24.72 | 25.35 | 304.2 | +0.13 (+0.52%) | 373,257 |
| 27 Jun 2012 | USD | 25.04 | 25.49 | 24.82 | 25.22 | 302.64 | +0.44 (+1.78%) | 396,926 |
| 26 Jun 2012 | USD | 25.62 | 25.8 | 24.52 | 24.78 | 297.36 | -0.67 (-2.63%) | 657,557 |
| 25 Jun 2012 | USD | 25.93 | 26 | 25.1 | 25.45 | 305.4 | -1.2 (-4.50%) | 628,594 |
| 22 Jun 2012 | USD | 27.26 | 27.39 | 26.26 | 26.65 | 319.8 | -0.11 (-0.41%) | 4,541,080 |
| 21 Jun 2012 | USD | 28.1 | 28.1 | 26.23 | 26.76 | 321.12 | -1.47 (-5.21%) | 554,510 |
| 20 Jun 2012 | USD | 26.9 | 28.72 | 26.43 | 28.23 | 338.76 | +1.57 (+5.89%) | 848,709 |
| 19 Jun 2012 | USD | 27.48 | 27.74 | 26.48 | 26.66 | 319.92 | -0.66 (-2.42%) | 842,486 |
| 18 Jun 2012 | USD | 26.28 | 27.42 | 25.64 | 27.32 | 327.84 | +1.24 (+4.75%) | 799,132 |
