| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | USD | 32.46 | 33.49 | 32.28 | 33.365 | 16.6825 | +1.365 (+4.27%) | 1,390,456 |
| 28 Jun 2012 | USD | 32.65 | 32.77 | 31.43 | 32 | 16 | -1.96 (-5.77%) | 2,659,394 |
| 27 Jun 2012 | USD | 35.01 | 35.6 | 33.77 | 33.96 | 16.98 | -1.04 (-2.97%) | 2,010,188 |
| 26 Jun 2012 | USD | 34.76 | 35.28 | 34.692 | 35 | 17.5 | +0.46 (+1.33%) | 1,003,083 |
| 25 Jun 2012 | USD | 34.91 | 35.62 | 34.24 | 34.54 | 17.27 | -0.91 (-2.57%) | 726,694 |
| 22 Jun 2012 | USD | 35.51 | 36.21 | 35.29 | 35.45 | 17.725 | -0.16 (-0.45%) | 753,330 |
| 21 Jun 2012 | USD | 36.81 | 36.8885 | 35.3 | 35.61 | 17.805 | -1.14 (-3.10%) | 699,311 |
| 20 Jun 2012 | USD | 36.94 | 37 | 36.41 | 36.75 | 18.375 | -0.25 (-0.68%) | 386,235 |
| 19 Jun 2012 | USD | 36.88 | 37.34 | 36.76 | 37 | 18.5 | +0.4 (+1.09%) | 720,863 |
| 18 Jun 2012 | USD | 35.22 | 36.64 | 35.17 | 36.6 | 18.3 | +1.34 (+3.80%) | 1,033,159 |
| 15 Jun 2012 | USD | 35.25 | 35.52 | 35 | 35.26 | 17.63 | -0.01 (-0.03%) | 970,206 |
| 14 Jun 2012 | USD | 35.82 | 35.99 | 35 | 35.27 | 17.635 | -0.22 (-0.62%) | 398,635 |
| 13 Jun 2012 | USD | 35.41 | 35.93 | 34.95 | 35.49 | 17.745 | +0.02 (+0.06%) | 589,438 |
| 12 Jun 2012 | USD | 35.71 | 35.84 | 35.16 | 35.47 | 17.735 | -0.01 (-0.03%) | 650,290 |
| 11 Jun 2012 | USD | 36.51 | 36.68 | 35.44 | 35.48 | 17.74 | -0.75 (-2.07%) | 857,622 |
| 8 Jun 2012 | USD | 35.81 | 36.33 | 35.58 | 36.23 | 18.115 | +0.17 (+0.47%) | 585,580 |
| 7 Jun 2012 | USD | 36 | 36.37 | 35.86 | 36.06 | 18.03 | +0.34 (+0.95%) | 591,812 |
| 6 Jun 2012 | USD | 35.01 | 35.72 | 34.96 | 35.72 | 17.86 | +1.1 (+3.18%) | 498,549 |
| 5 Jun 2012 | USD | 34.43 | 34.79 | 34.2 | 34.62 | 17.31 | +0.22 (+0.64%) | 540,843 |
| 4 Jun 2012 | USD | 34.74 | 36.25 | 34.26 | 34.4 | 17.2 | -0.19 (-0.55%) | 997,328 |
| 1 Jun 2012 | USD | 35.78 | 35.89 | 34.475 | 34.59 | 17.295 | -1.85 (-5.08%) | 855,070 |
| 31 May 2012 | USD | 36.34 | 36.62 | 35.77 | 36.44 | 18.22 | +0.46 (+1.28%) | 748,016 |
| 30 May 2012 | USD | 36.08 | 36.13 | 35.605 | 35.98 | 17.99 | -0.3 (-0.83%) | 361,883 |
| 29 May 2012 | USD | 36.06 | 36.33 | 35.77 | 36.28 | 18.14 | +0.75 (+2.11%) | 653,429 |
| 28 May 2012 | USD | 35.53 | 35.53 | 35.53 | 35.53 | 17.765 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 35.6 | 35.94 | 35.3 | 35.53 | 17.765 | -0.16 (-0.45%) | 657,026 |
| 24 May 2012 | USD | 35.22 | 35.88 | 34.961 | 35.69 | 17.845 | +0.6 (+1.71%) | 950,883 |
| 23 May 2012 | USD | 34.58 | 35.24 | 34.32 | 35.09 | 17.545 | +0.08 (+0.23%) | 602,530 |
| 22 May 2012 | USD | 35.4 | 36 | 34.86 | 35.01 | 17.505 | -0.16 (-0.45%) | 346,232 |
| 21 May 2012 | USD | 34.29 | 35.351 | 34.06 | 35.17 | 17.585 | +1.11 (+3.26%) | 797,079 |
