| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2012 | USD | 41.84 | 43.16 | 41.75 | 42.85 | 42.85 | +1.01 (+2.41%) | 332,600 |
| 25 Jun 2012 | USD | 41.3 | 41.97 | 41.3 | 41.84 | 41.84 | -0.16 (-0.38%) | 65,400 |
| 22 Jun 2012 | USD | 41.75 | 42.168 | 41.16 | 42 | 42 | +0.57 (+1.38%) | 166,841 |
| 21 Jun 2012 | USD | 41.63 | 42 | 41.02 | 41.43 | 41.43 | -0.26 (-0.62%) | 78,000 |
| 20 Jun 2012 | USD | 42.5 | 42.65 | 41.46 | 41.69 | 41.69 | -0.71 (-1.67%) | 74,500 |
| 19 Jun 2012 | USD | 41.02 | 42.84 | 40.77 | 42.4 | 42.4 | +1.69 (+4.15%) | 285,400 |
| 18 Jun 2012 | USD | 40.16 | 41.44 | 40.16 | 40.71 | 40.71 | +0.26 (+0.64%) | 104,800 |
| 15 Jun 2012 | USD | 40.06 | 40.63 | 39.7 | 40.45 | 40.45 | +0.26 (+0.65%) | 183,500 |
| 14 Jun 2012 | USD | 39.97 | 40.92 | 39.79 | 40.19 | 40.19 | +0.14 (+0.35%) | 134,400 |
| 13 Jun 2012 | USD | 40.53 | 41.05 | 39.89 | 40.05 | 40.05 | -0.85 (-2.08%) | 156,243 |
| 12 Jun 2012 | USD | 40.05 | 41.31 | 39.83 | 40.9 | 40.9 | +0.85 (+2.12%) | 238,700 |
| 11 Jun 2012 | USD | 39.46 | 40.23 | 38.94 | 40.05 | 40.05 | +1.18 (+3.04%) | 169,100 |
| 8 Jun 2012 | USD | 37.29 | 39.37 | 37.29 | 38.87 | 38.87 | +1.22 (+3.24%) | 149,700 |
| 7 Jun 2012 | USD | 38.53 | 38.53 | 37.58 | 37.65 | 37.65 | -0.42 (-1.10%) | 62,200 |
| 6 Jun 2012 | USD | 36.85 | 38.18 | 36.67 | 38.07 | 38.07 | +1.41 (+3.85%) | 99,900 |
| 5 Jun 2012 | USD | 35.83 | 36.77 | 35.31 | 36.66 | 36.66 | +0.62 (+1.72%) | 155,000 |
| 4 Jun 2012 | USD | 35.4 | 36.22 | 34.91 | 36.04 | 36.04 | +0.86 (+2.44%) | 105,800 |
| 1 Jun 2012 | USD | 34.69 | 35.26 | 34.45 | 35.18 | 35.18 | +0.19 (+0.54%) | 122,300 |
| 31 May 2012 | USD | 34.99 | 35.11 | 34.54 | 34.99 | 34.99 | 0.0 (0.0%) | 84,800 |
| 30 May 2012 | USD | 34.96 | 35.3 | 34.67 | 34.99 | 34.99 | -0.45 (-1.27%) | 50,700 |
| 29 May 2012 | USD | 35.49 | 35.79 | 34.68 | 35.44 | 35.44 | +0.34 (+0.97%) | 56,700 |
| 28 May 2012 | USD | 35.1 | 35.1 | 35.1 | 35.1 | 35.1 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 34.82 | 35.13 | 34.58 | 35.1 | 35.1 | +0.21 (+0.60%) | 100,500 |
| 24 May 2012 | USD | 34.94 | 35.02 | 34.47 | 34.89 | 34.89 | +0.04 (+0.11%) | 80,500 |
| 23 May 2012 | USD | 34.54 | 35.13 | 33.93 | 34.85 | 34.85 | -0.01 (-0.03%) | 132,400 |
| 22 May 2012 | USD | 34.86 | 35.23 | 34.31 | 34.86 | 34.86 | -0.05 (-0.14%) | 93,900 |
| 21 May 2012 | USD | 34.34 | 35.22 | 33.87 | 34.91 | 34.91 | +0.6 (+1.75%) | 85,700 |
| 18 May 2012 | USD | 34.12 | 34.85 | 33.71 | 34.31 | 34.31 | +0.1 (+0.29%) | 129,706 |
| 17 May 2012 | USD | 34.86 | 35.04 | 34.16 | 34.21 | 34.21 | -0.51 (-1.47%) | 183,300 |
| 16 May 2012 | USD | 35.39 | 36.14 | 34.48 | 34.72 | 34.72 | -0.41 (-1.17%) | 164,000 |
