| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2012 | USD | 32.92 | 33.29 | 32.92 | 33.1 | 33.1 | +1.15 (+3.60%) | 2,004 |
| 18 Jun 2012 | USD | 31.78 | 32 | 31.76 | 31.95 | 31.95 | -0.2 (-0.62%) | 5,101 |
| 15 Jun 2012 | USD | 32.05 | 32.15 | 32.01 | 32.15 | 32.15 | +0.3 (+0.94%) | 2,395 |
| 14 Jun 2012 | USD | 32.55 | 32.55 | 31.5 | 31.85 | 31.85 | -2.06 (-6.07%) | 6,884 |
| 13 Jun 2012 | USD | 33.94 | 34.25 | 33.91 | 33.91 | 33.91 | +0.31 (+0.92%) | 1,658 |
| 12 Jun 2012 | USD | 33.35 | 33.6 | 33.16 | 33.6 | 33.6 | +0.97 (+2.97%) | 9,776 |
| 11 Jun 2012 | USD | 33.15 | 33.15 | 32.61 | 32.63 | 32.63 | -0.13 (-0.40%) | 2,198 |
| 8 Jun 2012 | USD | 32.52 | 32.77 | 32.42 | 32.76 | 32.76 | -1.29 (-3.79%) | 15,325 |
| 7 Jun 2012 | USD | 33.92 | 34.61 | 33.92 | 34.05 | 34.05 | -0.39 (-1.13%) | 9,099 |
| 6 Jun 2012 | USD | 34.09 | 34.45 | 34.09 | 34.44 | 34.44 | +1.39 (+4.21%) | 191,258 |
| 5 Jun 2012 | USD | 32.95 | 33.19 | 32.83 | 33.05 | 33.05 | +1.27 (+4.00%) | 4,630 |
| 4 Jun 2012 | USD | 32.25 | 32.25 | 31.65 | 31.78 | 31.78 | -1.62 (-4.85%) | 57,876 |
| 1 Jun 2012 | USD | 33.35 | 33.4 | 33.08 | 33.4 | 33.4 | -0.9 (-2.62%) | 609 |
| 31 May 2012 | USD | 33.93 | 34.3 | 33.69 | 34.3 | 34.3 | -0.29 (-0.84%) | 976 |
| 30 May 2012 | USD | 34.8 | 34.8 | 34.55 | 34.59 | 34.59 | -0.31 (-0.89%) | 1,545 |
| 29 May 2012 | USD | 34.8 | 35.08 | 34.58 | 34.9 | 34.9 | +2.24 (+6.86%) | 4,915 |
| 28 May 2012 | USD | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 33.24 | 33.25 | 32.66 | 32.66 | 32.66 | -0.36 (-1.09%) | 8,614 |
| 24 May 2012 | USD | 33.15 | 33.15 | 32.62 | 33.02 | 33.02 | +0.44 (+1.35%) | 7,076 |
| 23 May 2012 | USD | 32.62 | 32.74 | 32.2 | 32.58 | 32.58 | -1.57 (-4.60%) | 10,469 |
| 22 May 2012 | USD | 34.16 | 34.8316 | 34.15 | 34.15 | 34.15 | -1.608 (-4.50%) | 45,389 |
| 21 May 2012 | USD | 35.24 | 35.758 | 35.17 | 35.758 | 35.758 | +1.418 (+4.13%) | 5,510 |
| 18 May 2012 | USD | 34.25 | 34.45 | 34.15 | 34.34 | 34.34 | +0.14 (+0.41%) | 6,745 |
| 17 May 2012 | USD | 34.44 | 34.5 | 34.2 | 34.2 | 34.2 | +0.65 (+1.94%) | 22,982 |
| 16 May 2012 | USD | 33.88 | 34.01 | 33.55 | 33.55 | 33.55 | -1.25 (-3.59%) | 1,835 |
| 15 May 2012 | USD | 35.05 | 35.2 | 34.79 | 34.8 | 34.8 | -0.9 (-2.52%) | 5,800 |
| 14 May 2012 | USD | 35.66 | 35.74 | 35.5 | 35.7 | 35.7 | -1.7 (-4.55%) | 3,898 |
| 11 May 2012 | USD | 37.25 | 37.57 | 37.25 | 37.4 | 37.4 | -0.49 (-1.29%) | 3,675 |
| 10 May 2012 | USD | 36.92 | 38.2 | 36.92 | 37.89 | 37.89 | +0.84 (+2.27%) | 16,280 |
| 9 May 2012 | USD | 36.92 | 37.2 | 36.5 | 37.05 | 37.05 | -0.73 (-1.93%) | 2,384 |
