| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2012 | USD | 32.12 | 32.43 | 31.87 | 32.19 | 32.19 | +0.12 (+0.37%) | 92,142 |
| 25 Sep 2012 | USD | 32.49 | 32.79 | 31.9 | 32.07 | 32.07 | -0.21 (-0.65%) | 119,336 |
| 24 Sep 2012 | USD | 32.16 | 32.79 | 32.08 | 32.28 | 32.28 | -0.32 (-0.98%) | 151,947 |
| 21 Sep 2012 | USD | 32.8 | 32.92 | 32.37 | 32.6 | 32.6 | +0.14 (+0.43%) | 133,651 |
| 20 Sep 2012 | USD | 32.39 | 32.65 | 31.935 | 32.46 | 32.46 | +0.03 (+0.09%) | 183,534 |
| 19 Sep 2012 | USD | 32.61 | 32.79 | 32.41 | 32.43 | 32.43 | -0.26 (-0.80%) | 51,829 |
| 18 Sep 2012 | USD | 32.27 | 32.83 | 32.2 | 32.69 | 32.69 | +0.29 (+0.90%) | 73,071 |
| 17 Sep 2012 | USD | 31.88 | 32.43 | 31.65 | 32.4 | 32.4 | +0.35 (+1.09%) | 53,020 |
| 14 Sep 2012 | USD | 31.86 | 32.16 | 31.75 | 32.05 | 32.05 | +0.41 (+1.30%) | 188,852 |
| 13 Sep 2012 | USD | 31.62 | 31.73 | 31.33 | 31.64 | 31.64 | -0.01 (-0.03%) | 159,775 |
| 12 Sep 2012 | USD | 31.7 | 31.91 | 31.43 | 31.65 | 31.65 | -0.05 (-0.16%) | 51,301 |
| 11 Sep 2012 | USD | 31.75 | 32.05 | 31.49 | 31.7 | 31.7 | -0.08 (-0.25%) | 73,293 |
| 10 Sep 2012 | USD | 31.62 | 32.16 | 31.6 | 31.78 | 31.78 | +0.08 (+0.25%) | 129,911 |
| 7 Sep 2012 | USD | 31.84 | 31.84 | 31.59 | 31.7 | 31.7 | +0.04 (+0.13%) | 196,979 |
| 6 Sep 2012 | USD | 31.59 | 31.97 | 29.23 | 31.66 | 31.66 | +0.27 (+0.86%) | 112,194 |
| 5 Sep 2012 | USD | 31 | 31.66 | 29.7017 | 31.39 | 31.39 | 0.0 (0.0%) | 111,431 |
| 4 Sep 2012 | USD | 31.05 | 31.5199 | 30.97 | 31.39 | 31.39 | -0.07 (-0.22%) | 169,659 |
| 3 Sep 2012 | USD | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 31.5 | 31.68 | 31.13 | 31.46 | 31.46 | +0.32 (+1.03%) | 110,944 |
| 30 Aug 2012 | USD | 30.84 | 31.25 | 30.82 | 31.14 | 31.14 | -0.48 (-1.52%) | 76,266 |
| 29 Aug 2012 | USD | 31.1 | 31.69 | 30.715 | 31.62 | 31.62 | +0.54 (+1.74%) | 97,700 |
| 28 Aug 2012 | USD | 31.1 | 31.48 | 30.89 | 31.08 | 31.08 | -0.14 (-0.45%) | 37,519 |
| 27 Aug 2012 | USD | 31.12 | 31.29 | 30.69 | 31.22 | 31.22 | +0.18 (+0.58%) | 72,124 |
| 24 Aug 2012 | USD | 31.31 | 31.44 | 30.9 | 31.04 | 31.04 | -0.41 (-1.30%) | 43,516 |
| 23 Aug 2012 | USD | 31.78 | 31.92 | 31 | 31.45 | 31.45 | -0.4 (-1.26%) | 32,842 |
| 22 Aug 2012 | USD | 31.88 | 32.33 | 31.53 | 31.85 | 31.85 | +0.01 (+0.03%) | 56,171 |
| 21 Aug 2012 | USD | 32.31 | 32.65 | 31.75 | 31.84 | 31.84 | -0.33 (-1.03%) | 133,867 |
| 20 Aug 2012 | USD | 32.02 | 32.32 | 31.68 | 32.17 | 32.17 | -0.07 (-0.22%) | 72,261 |
| 17 Aug 2012 | USD | 32.02 | 32.48 | 31.66 | 32.24 | 32.24 | +0.22 (+0.69%) | 158,455 |
| 16 Aug 2012 | USD | 32.11 | 32.2599 | 31.18 | 32.02 | 32.02 | -0.22 (-0.68%) | 85,031 |
