| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | USD | 29 | 29.21 | 28.65 | 28.93 | 5.26 | -0.53 (-1.80%) | 1,888,342 |
| 21 May 2012 | USD | 29.05 | 29.53 | 28.92 | 29.46 | 5.3564 | +0.85 (+2.97%) | 2,180,529 |
| 18 May 2012 | USD | 29.21 | 29.25 | 28.48 | 28.61 | 5.2018 | +0.2 (+0.70%) | 2,005,734 |
| 17 May 2012 | USD | 28.94 | 28.94 | 28.26 | 28.41 | 5.1655 | -0.52 (-1.80%) | 2,199,942 |
| 16 May 2012 | USD | 29.6 | 29.71 | 28.7 | 28.93 | 5.26 | -0.68 (-2.30%) | 2,482,962 |
| 15 May 2012 | USD | 30.09 | 30.18 | 29.47 | 29.61 | 5.3836 | +0.15 (+0.51%) | 2,011,673 |
| 14 May 2012 | USD | 29.64 | 29.7999 | 29.41 | 29.46 | 5.3564 | -1.25 (-4.07%) | 2,039,271 |
| 11 May 2012 | USD | 30.43 | 30.85 | 30.3103 | 30.71 | 5.5836 | -0.05 (-0.16%) | 1,605,458 |
| 10 May 2012 | USD | 30.83 | 31.14 | 30.5 | 30.76 | 5.5927 | +0.33 (+1.08%) | 1,769,676 |
| 9 May 2012 | USD | 30.31 | 30.63 | 30.06 | 30.43 | 5.5327 | -0.27 (-0.88%) | 1,349,159 |
| 8 May 2012 | USD | 31.3 | 31.41 | 30.465 | 30.7 | 5.5818 | -0.94 (-2.97%) | 3,025,462 |
| 7 May 2012 | USD | 31.85 | 32.37 | 31.5 | 31.64 | 5.7527 | +0.67 (+2.16%) | 2,880,425 |
| 4 May 2012 | USD | 30.93 | 31.17 | 30.5 | 30.97 | 5.6309 | -0.84 (-2.64%) | 3,648,292 |
| 3 May 2012 | USD | 32.48 | 32.61 | 31.73 | 31.81 | 5.7836 | -1.62 (-4.85%) | 3,009,299 |
| 2 May 2012 | USD | 33.59 | 33.86 | 33.3619 | 33.43 | 6.0782 | -0.64 (-1.88%) | 1,398,887 |
| 1 May 2012 | USD | 33.82 | 34.36 | 33.685 | 34.07 | 6.1945 | +0.18 (+0.53%) | 929,722 |
| 30 Apr 2012 | USD | 33.27 | 33.93 | 33.27 | 33.89 | 6.1618 | +0.63 (+1.89%) | 1,310,009 |
| 27 Apr 2012 | USD | 32.98 | 33.375 | 32.84 | 33.26 | 6.0473 | +0.8 (+2.46%) | 2,182,130 |
| 26 Apr 2012 | USD | 32.2 | 32.57 | 31.97 | 32.46 | 5.9018 | +0.2 (+0.62%) | 1,387,923 |
| 25 Apr 2012 | USD | 32.63 | 32.65 | 31.921 | 32.26 | 5.8655 | -0.09 (-0.28%) | 1,290,165 |
| 24 Apr 2012 | USD | 32.4 | 32.67 | 32.29 | 32.35 | 5.8818 | -0.26 (-0.80%) | 1,155,019 |
| 23 Apr 2012 | USD | 32.05 | 32.65 | 31.85 | 32.61 | 5.9291 | -0.38 (-1.15%) | 2,789,258 |
| 20 Apr 2012 | USD | 33.39 | 33.49 | 32.99 | 32.99 | 5.9982 | -0.63 (-1.87%) | 3,024,022 |
| 19 Apr 2012 | USD | 33.77 | 33.88 | 33.4 | 33.62 | 6.1127 | -0.13 (-0.39%) | 1,167,375 |
| 18 Apr 2012 | USD | 34.17 | 34.19 | 33.49 | 33.75 | 6.1364 | -0.84 (-2.43%) | 1,837,112 |
| 17 Apr 2012 | USD | 34.3 | 34.88 | 34.3 | 34.59 | 6.2891 | +1.1 (+3.28%) | 1,682,324 |
| 16 Apr 2012 | USD | 33.87 | 33.97 | 33.14 | 33.49 | 6.0891 | +0.21 (+0.63%) | 1,461,068 |
| 13 Apr 2012 | USD | 33.9 | 33.9 | 33.07 | 33.28 | 6.0509 | -1.5 (-4.31%) | 2,206,106 |
| 12 Apr 2012 | USD | 34.48 | 34.8 | 34.36 | 34.78 | 6.3236 | +0.62 (+1.81%) | 1,837,785 |
| 11 Apr 2012 | USD | 33.99 | 34.505 | 33.59 | 34.16 | 6.2109 | +0.78 (+2.34%) | 2,295,741 |
