| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | USD | 33.3 | 33.56 | 32.29 | 32.62 | 32.62 | -0.47 (-1.42%) | 2,210,500 |
| 29 Jun 2012 | USD | 32.21 | 33.39 | 32.01 | 33.09 | 33.09 | +1.98 (+6.36%) | 3,119,100 |
| 28 Jun 2012 | USD | 30.96 | 31.17 | 30.37 | 31.11 | 31.11 | -0.1 (-0.32%) | 1,635,400 |
| 27 Jun 2012 | USD | 31.48 | 31.82 | 30.74 | 31.21 | 31.21 | -0.42 (-1.33%) | 1,947,200 |
| 26 Jun 2012 | USD | 30.99 | 32.08 | 30.92 | 31.63 | 31.63 | +0.61 (+1.97%) | 2,067,200 |
| 25 Jun 2012 | USD | 31.63 | 31.71 | 30.87 | 31.02 | 31.02 | -0.83 (-2.61%) | 1,672,300 |
| 22 Jun 2012 | USD | 32.03 | 32.34 | 31.62 | 31.85 | 31.85 | -0.14 (-0.44%) | 2,469,500 |
| 21 Jun 2012 | USD | 32.85 | 33.33 | 31.7 | 31.99 | 31.99 | -1.1 (-3.32%) | 3,462,400 |
| 20 Jun 2012 | USD | 32.27 | 33.26 | 32.23 | 33.09 | 33.09 | +0.87 (+2.70%) | 2,845,600 |
| 19 Jun 2012 | USD | 32.26 | 32.63 | 32 | 32.22 | 32.22 | +0.02 (+0.06%) | 2,652,000 |
| 18 Jun 2012 | USD | 31.07 | 32.54 | 30.93 | 32.2 | 32.2 | +1.74 (+5.71%) | 4,420,400 |
| 15 Jun 2012 | USD | 30.29 | 30.54 | 30.1 | 30.46 | 30.46 | +0.11 (+0.36%) | 4,135,100 |
| 14 Jun 2012 | USD | 31.39 | 31.54 | 30.12 | 30.35 | 30.35 | -1 (-3.19%) | 3,709,900 |
| 13 Jun 2012 | USD | 31.87 | 32.15 | 31.13 | 31.35 | 31.35 | -0.57 (-1.79%) | 3,527,300 |
| 12 Jun 2012 | USD | 32.44 | 32.73 | 31.03 | 31.92 | 31.92 | -2.02 (-5.95%) | 8,560,800 |
| 11 Jun 2012 | USD | 35.37 | 35.73 | 33.82 | 33.94 | 33.94 | -1.06 (-3.03%) | 2,565,300 |
| 8 Jun 2012 | USD | 34.67 | 35.15 | 34.53 | 35 | 35 | -0.12 (-0.34%) | 1,316,400 |
| 7 Jun 2012 | USD | 36.22 | 36.64 | 35.06 | 35.12 | 35.12 | -0.66 (-1.84%) | 2,459,200 |
| 6 Jun 2012 | USD | 35.4 | 36.2 | 35.2 | 35.78 | 35.78 | +0.7 (+2.00%) | 3,076,100 |
| 5 Jun 2012 | USD | 34.01 | 35.13 | 33.82 | 35.08 | 35.08 | +1.06 (+3.12%) | 2,499,700 |
| 4 Jun 2012 | USD | 34.93 | 35.24 | 33.08 | 34.02 | 34.02 | -1.21 (-3.43%) | 3,670,300 |
| 1 Jun 2012 | USD | 35.05 | 35.53 | 34.68 | 35.23 | 35.23 | -0.88 (-2.44%) | 3,632,500 |
| 31 May 2012 | USD | 36.5 | 36.5 | 34.88 | 36.11 | 36.11 | -0.14 (-0.39%) | 7,434,400 |
| 30 May 2012 | USD | 35.52 | 36.88 | 34.84 | 36.25 | 36.25 | +0.61 (+1.71%) | 6,547,700 |
| 29 May 2012 | USD | 38.67 | 38.69 | 35.11 | 35.64 | 35.64 | -2.39 (-6.28%) | 15,681,400 |
| 28 May 2012 | USD | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 39.85 | 40.26 | 37.2 | 38.03 | 38.03 | -6.97 (-15.49%) | 25,809,200 |
| 24 May 2012 | USD | 47.52 | 47.82 | 44.57 | 45 | 45 | -1.7 (-3.64%) | 5,907,500 |
| 23 May 2012 | USD | 45.15 | 47.05 | 44.96 | 46.7 | 46.7 | +0.95 (+2.08%) | 2,526,400 |
| 22 May 2012 | USD | 45.53 | 46.53 | 45.03 | 45.75 | 45.75 | +0.32 (+0.70%) | 1,985,500 |
