| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | USD | 42.71 | 42.7101 | 42.23 | 42.4099 | 14.1366 | -1.17 (-2.68%) | 21,471 |
| 31 May 2012 | USD | 43.48 | 43.78 | 43.228 | 43.58 | 14.5267 | -0.26 (-0.59%) | 6,161 |
| 30 May 2012 | USD | 44.01 | 44.01 | 43.79 | 43.84 | 14.6133 | -0.47 (-1.06%) | 2,975 |
| 29 May 2012 | USD | 44.33 | 44.33 | 44.14 | 44.31 | 14.77 | +0.43 (+0.98%) | 1,276 |
| 28 May 2012 | USD | 43.88 | 43.88 | 43.88 | 43.88 | 14.6267 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 43.9 | 44.08 | 43.88 | 43.88 | 14.6267 | +0.234 (+0.54%) | 24,010 |
| 24 May 2012 | USD | 43.68 | 43.78 | 43.56 | 43.6464 | 14.5488 | +0.116 (+0.27%) | 35,148 |
| 23 May 2012 | USD | 43.29 | 43.53 | 43.01 | 43.53 | 14.51 | -0.06 (-0.14%) | 1,883 |
| 22 May 2012 | USD | 43.82 | 44.1599 | 43.59 | 43.59 | 14.53 | -0.177 (-0.40%) | 15,579 |
| 21 May 2012 | USD | 43.5 | 43.767 | 43.5 | 43.767 | 14.589 | +0.897 (+2.09%) | 3,708 |
| 18 May 2012 | USD | 43.34 | 43.34 | 42.87 | 42.87 | 14.29 | -0.39 (-0.90%) | 31,472 |
| 17 May 2012 | USD | 44.17 | 44.17 | 43.242 | 43.26 | 14.42 | -0.99 (-2.24%) | 23,440 |
| 16 May 2012 | USD | 44.51 | 44.7 | 44.25 | 44.25 | 14.75 | -0.21 (-0.47%) | 5,081 |
| 15 May 2012 | USD | 44.54 | 44.732 | 44.46 | 44.46 | 14.82 | -0.17 (-0.38%) | 4,232 |
| 14 May 2012 | USD | 44.8 | 44.92 | 44.63 | 44.63 | 14.8767 | -0.6 (-1.33%) | 2,408 |
| 11 May 2012 | USD | 45.22 | 45.42 | 45.22 | 45.23 | 15.0767 | +0.06 (+0.13%) | 5,174 |
| 10 May 2012 | USD | 45.21 | 45.37 | 45.13 | 45.17 | 15.0567 | +0.104 (+0.23%) | 5,761 |
| 9 May 2012 | USD | 45.032 | 45.14 | 45.032 | 45.066 | 15.022 | +0.076 (+0.17%) | 3,400 |
| 8 May 2012 | USD | 45.32 | 45.34 | 44.98 | 44.99 | 14.9967 | -0.58 (-1.27%) | 8,500 |
| 7 May 2012 | USD | 45.3001 | 45.68 | 45.3001 | 45.57 | 15.19 | -0.05 (-0.11%) | 1,666 |
| 4 May 2012 | USD | 46.18 | 46.18 | 45.58 | 45.62 | 15.2067 | -1.078 (-2.31%) | 3,194 |
| 3 May 2012 | USD | 46.84 | 46.84 | 46.698 | 46.698 | 15.566 | -0.182 (-0.39%) | 815 |
| 2 May 2012 | USD | 46.72 | 46.93 | 46.61 | 46.88 | 15.6267 | -0.21 (-0.45%) | 6,445 |
| 1 May 2012 | USD | 46.77 | 47.41 | 46.77 | 47.09 | 15.6967 | +0.3 (+0.64%) | 13,483 |
| 30 Apr 2012 | USD | 46.78 | 46.86 | 46.76 | 46.79 | 15.5967 | -0.3 (-0.64%) | 9,656 |
| 27 Apr 2012 | USD | 46.74 | 47.13 | 46.74 | 47.09 | 15.6967 | +0.255 (+0.54%) | 3,277 |
| 26 Apr 2012 | USD | 46.35 | 46.85 | 45.98 | 46.8353 | 15.6118 | +0.445 (+0.96%) | 5,370 |
| 25 Apr 2012 | USD | 45.81 | 46.46 | 45.81 | 46.39 | 15.4633 | +0.79 (+1.73%) | 3,786 |
| 24 Apr 2012 | USD | 45.59 | 45.75 | 45.5 | 45.6 | 15.2 | +0.05 (+0.11%) | 5,898 |
| 23 Apr 2012 | USD | 45.57 | 45.57 | 45.23 | 45.55 | 15.1833 | -0.47 (-1.02%) | 4,455 |
