| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2012 | USD | 49.07 | 49.59 | 49.02 | 49.46 | 49.46 | -0.08 (-0.16%) | 25,086 |
| 7 Jun 2012 | USD | 49.88 | 50.309 | 49.446 | 49.54 | 49.54 | +0.4 (+0.81%) | 190,406 |
| 6 Jun 2012 | USD | 48.21 | 49.14 | 48.2 | 49.14 | 49.14 | +2.05 (+4.35%) | 103,277 |
| 5 Jun 2012 | USD | 46.6 | 47.1 | 46.6 | 47.09 | 47.09 | +0.23 (+0.49%) | 64,087 |
| 4 Jun 2012 | USD | 46.89 | 46.94 | 46.5242 | 46.86 | 46.86 | +0.35 (+0.75%) | 51,944 |
| 1 Jun 2012 | USD | 46.43 | 46.63 | 46.2808 | 46.51 | 46.51 | -0.49 (-1.04%) | 55,210 |
| 31 May 2012 | USD | 46.99 | 47.04 | 46.46 | 47 | 47 | +0.26 (+0.56%) | 87,543 |
| 30 May 2012 | USD | 46.76 | 46.82 | 46.346 | 46.74 | 46.74 | -1.06 (-2.22%) | 111,745 |
| 29 May 2012 | USD | 47.79 | 48.2 | 47.53 | 47.8 | 47.8 | +0.63 (+1.34%) | 59,192 |
| 28 May 2012 | USD | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 47.06 | 47.36 | 47.04 | 47.17 | 47.17 | +0.17 (+0.36%) | 91,693 |
| 24 May 2012 | USD | 47.06 | 47.46 | 46.68 | 47 | 47 | +0.78 (+1.69%) | 132,477 |
| 23 May 2012 | USD | 46.13 | 46.27 | 45.38 | 46.22 | 46.22 | -0.61 (-1.30%) | 94,797 |
| 22 May 2012 | USD | 46.88 | 47.36 | 46.55 | 46.83 | 46.83 | -1.24 (-2.58%) | 44,978 |
| 21 May 2012 | USD | 47.36 | 48.22 | 47.12 | 48.07 | 48.07 | +0.79 (+1.67%) | 65,009 |
| 18 May 2012 | USD | 47.95 | 48.67 | 47.2 | 47.28 | 47.28 | +0.16 (+0.34%) | 138,774 |
| 17 May 2012 | USD | 47.64 | 47.65 | 47.09 | 47.12 | 47.12 | -0.42 (-0.88%) | 66,557 |
| 16 May 2012 | USD | 47.88 | 48.1584 | 47.54 | 47.54 | 47.54 | -0.88 (-1.82%) | 84,266 |
| 15 May 2012 | USD | 48.72 | 48.9 | 48.31 | 48.42 | 48.42 | +0.12 (+0.25%) | 39,849 |
| 14 May 2012 | USD | 48.45 | 48.62 | 48.27 | 48.3 | 48.3 | -0.86 (-1.75%) | 56,725 |
| 11 May 2012 | USD | 49.18 | 49.66 | 49.06 | 49.16 | 49.16 | -0.84 (-1.68%) | 37,399 |
| 10 May 2012 | USD | 50.37 | 50.37 | 49.85 | 50 | 50 | +0.56 (+1.13%) | 104,768 |
| 9 May 2012 | USD | 49.4 | 49.78 | 49.02 | 49.44 | 49.44 | -0.79 (-1.57%) | 89,779 |
| 8 May 2012 | USD | 50.77 | 50.77 | 49.77 | 50.23 | 50.23 | -1.91 (-3.66%) | 89,693 |
| 7 May 2012 | USD | 52 | 52.21 | 51.85 | 52.14 | 52.14 | +1.55 (+3.06%) | 143,152 |
| 4 May 2012 | USD | 50.83 | 50.97 | 50.5 | 50.59 | 50.59 | -1.12 (-2.17%) | 27,979 |
| 3 May 2012 | USD | 52.33 | 52.33 | 51.523 | 51.71 | 51.71 | -1.17 (-2.21%) | 99,480 |
| 2 May 2012 | USD | 53.18 | 53.19 | 52.6 | 52.88 | 52.88 | -0.75 (-1.40%) | 270,733 |
| 1 May 2012 | USD | 53.34 | 53.96 | 53.34 | 53.63 | 53.63 | +0.22 (+0.41%) | 70,413 |
| 30 Apr 2012 | USD | 53.45 | 53.5 | 53.26 | 53.41 | 53.41 | +0.08 (+0.15%) | 116,704 |
