| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | USD | 32.555 | 32.61 | 31.75 | 32.23 | 16.115 | -0.53 (-1.62%) | 77,822 |
| 19 Jun 2012 | USD | 31.78 | 32.76 | 31.55 | 32.76 | 16.38 | +1.04 (+3.28%) | 12,450 |
| 18 Jun 2012 | USD | 31.54 | 32.5 | 31.5 | 31.72 | 15.86 | -0.4 (-1.25%) | 14,468 |
| 15 Jun 2012 | USD | 32.04 | 33.02 | 32.04 | 32.12 | 16.06 | -0.1 (-0.31%) | 38,310 |
| 14 Jun 2012 | USD | 32.67 | 33.0899 | 31.07 | 32.22 | 16.11 | -0.49 (-1.50%) | 30,526 |
| 13 Jun 2012 | USD | 32.89 | 33.1 | 32.5 | 32.71 | 16.355 | -0.29 (-0.88%) | 21,166 |
| 12 Jun 2012 | USD | 32.82 | 33.07 | 32.43 | 33 | 16.5 | +0.21 (+0.64%) | 10,698 |
| 11 Jun 2012 | USD | 33.1 | 33.1 | 32.6 | 32.79 | 16.395 | -0.21 (-0.64%) | 23,286 |
| 8 Jun 2012 | USD | 32.91 | 33.1 | 32.7601 | 33 | 16.5 | +0.46 (+1.41%) | 7,410 |
| 7 Jun 2012 | USD | 33.1 | 33.1 | 32.36 | 32.54 | 16.27 | -0.46 (-1.39%) | 14,784 |
| 6 Jun 2012 | USD | 32.16 | 33.1 | 32.16 | 33 | 16.5 | +0.35 (+1.07%) | 16,672 |
| 5 Jun 2012 | USD | 33.09 | 33.09 | 32.5 | 32.65 | 16.325 | +0.05 (+0.15%) | 42,138 |
| 4 Jun 2012 | USD | 32.53 | 33.02 | 32.36 | 32.6 | 16.3 | +0.17 (+0.52%) | 34,934 |
| 1 Jun 2012 | USD | 32.39 | 33.28 | 32.13 | 32.43 | 16.215 | -0.57 (-1.73%) | 43,176 |
| 31 May 2012 | USD | 33.2 | 33.28 | 32.32 | 33 | 16.5 | -0.22 (-0.66%) | 101,658 |
| 30 May 2012 | USD | 34.01 | 34.01 | 33.08 | 33.22 | 16.61 | -1.29 (-3.74%) | 20,536 |
| 29 May 2012 | USD | 34.52 | 34.89 | 34.25 | 34.51 | 17.255 | -0.01 (-0.03%) | 12,434 |
| 28 May 2012 | USD | 34.52 | 34.52 | 34.52 | 34.52 | 17.26 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 34.43 | 34.9 | 34.2 | 34.52 | 17.26 | +0.02 (+0.06%) | 42,648 |
| 24 May 2012 | USD | 33.55 | 34.5 | 33.49 | 34.5 | 17.25 | +1.03 (+3.08%) | 34,122 |
| 23 May 2012 | USD | 33.02 | 33.49 | 32.35 | 33.47 | 16.735 | +0.26 (+0.78%) | 12,464 |
| 22 May 2012 | USD | 33.19 | 33.49 | 32.94 | 33.21 | 16.605 | +0.02 (+0.06%) | 21,458 |
| 21 May 2012 | USD | 33.38 | 33.91 | 33.06 | 33.19 | 16.595 | -0.26 (-0.78%) | 59,734 |
| 18 May 2012 | USD | 33.3 | 33.6 | 33.18 | 33.45 | 16.725 | +0.2 (+0.60%) | 26,470 |
| 17 May 2012 | USD | 33.15 | 33.59 | 33.15 | 33.25 | 16.625 | +0.12 (+0.36%) | 28,992 |
| 16 May 2012 | USD | 33.94 | 33.94 | 32.62 | 33.13 | 16.565 | -0.83 (-2.44%) | 36,942 |
| 15 May 2012 | USD | 34.5 | 34.5 | 33.75 | 33.96 | 16.98 | -0.66 (-1.91%) | 52,168 |
| 14 May 2012 | USD | 34.28 | 34.9075 | 34.27 | 34.62 | 17.31 | -0.18 (-0.52%) | 19,312 |
| 11 May 2012 | USD | 34.53 | 35.01 | 34.53 | 34.8 | 17.4 | -0.04 (-0.11%) | 47,978 |
| 10 May 2012 | USD | 34.88 | 34.9 | 34.06 | 34.84 | 17.42 | +0.13 (+0.37%) | 96,044 |
