| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2012 | USD | 57.94 | 57.94 | 54.5 | 54.76 | 54.76 | -2.09 (-3.68%) | 279,777 |
| 22 Jun 2012 | USD | 56.9 | 57.4 | 55.01 | 56.85 | 56.85 | +1.79 (+3.25%) | 670,705 |
| 21 Jun 2012 | USD | 55.9 | 57 | 55 | 55.06 | 55.06 | -0.43 (-0.77%) | 399,593 |
| 20 Jun 2012 | USD | 56 | 56.37 | 54.11 | 55.49 | 55.49 | -0.41 (-0.73%) | 554,267 |
| 19 Jun 2012 | USD | 56.02 | 56.8 | 55.14 | 55.9 | 55.9 | -0.39 (-0.69%) | 339,583 |
| 18 Jun 2012 | USD | 54.89 | 56.43 | 54 | 56.29 | 56.29 | +1.07 (+1.94%) | 612,653 |
| 15 Jun 2012 | USD | 53.62 | 55.41 | 53.1 | 55.22 | 55.22 | +1.47 (+2.73%) | 1,502,009 |
| 14 Jun 2012 | USD | 51.6 | 53.81 | 51.6 | 53.75 | 53.75 | +1.76 (+3.39%) | 268,504 |
| 13 Jun 2012 | USD | 52.39 | 52.39 | 51.41 | 51.99 | 51.99 | -0.61 (-1.16%) | 526,794 |
| 12 Jun 2012 | USD | 52.29 | 52.6 | 51.75 | 52.6 | 52.6 | +0.2 (+0.38%) | 527,118 |
| 11 Jun 2012 | USD | 52.6 | 55 | 51.55 | 52.4 | 52.4 | -1.49 (-2.76%) | 402,800 |
| 8 Jun 2012 | USD | 53.81 | 54.25 | 53.01 | 53.89 | 53.89 | +0.68 (+1.28%) | 362,896 |
| 7 Jun 2012 | USD | 53.16 | 54.85 | 52.8 | 53.21 | 53.21 | +0.3 (+0.57%) | 468,856 |
| 6 Jun 2012 | USD | 55.01 | 55.94 | 52.9 | 52.91 | 52.91 | -1.74 (-3.18%) | 634,747 |
| 5 Jun 2012 | USD | 55.01 | 55.5 | 54.65 | 54.65 | 54.65 | -0.47 (-0.85%) | 327,300 |
| 4 Jun 2012 | USD | 55.92 | 57.5 | 54.91 | 55.12 | 55.12 | -0.75 (-1.34%) | 1,129,595 |
| 1 Jun 2012 | USD | 56.7 | 56.7 | 53.5 | 55.87 | 55.87 | -0.28 (-0.50%) | 1,049,323 |
| 31 May 2012 | USD | 55.93 | 56.74 | 55.02 | 56.15 | 56.15 | +0.05 (+0.09%) | 3,100,743 |
| 30 May 2012 | USD | 56.1 | 56.1 | 55 | 56.1 | 56.1 | 0.0 (0.0%) | 352,123 |
| 29 May 2012 | USD | 54.33 | 56.1 | 54.33 | 56.1 | 56.1 | +1.21 (+2.20%) | 375,150 |
| 28 May 2012 | USD | 53.48 | 54.97 | 53.45 | 54.89 | 54.89 | +1.76 (+3.31%) | 148,663 |
| 25 May 2012 | USD | 52.03 | 53.49 | 52.03 | 53.13 | 53.13 | +0.59 (+1.12%) | 140,239 |
| 24 May 2012 | USD | 52.99 | 52.99 | 52.22 | 52.54 | 52.54 | +0.34 (+0.65%) | 471,906 |
| 23 May 2012 | USD | 52.9 | 52.9 | 52.01 | 52.2 | 52.2 | -0.1 (-0.19%) | 383,597 |
| 22 May 2012 | USD | 52.81 | 53.65 | 52.3 | 52.3 | 52.3 | -0.8 (-1.51%) | 387,252 |
| 21 May 2012 | USD | 53.33 | 53.33 | 52.5 | 53.1 | 53.1 | +0.27 (+0.51%) | 493,060 |
| 18 May 2012 | USD | 53.1 | 54.39 | 52.8 | 52.83 | 52.83 | -0.82 (-1.53%) | 343,496 |
| 17 May 2012 | USD | 52.8 | 54.39 | 52.3 | 53.65 | 53.65 | +1.04 (+1.98%) | 472,476 |
| 16 May 2012 | USD | 54.25 | 56.49 | 52.6 | 52.61 | 52.61 | -1.25 (-2.32%) | 670,226 |
| 15 May 2012 | USD | 54.69 | 55.05 | 52.51 | 53.86 | 53.86 | -0.95 (-1.73%) | 659,917 |
