| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 33.19 | 33.31 | 32.94 | 33.02 | 66.04 | -0.36 (-1.08%) | 59,960 |
| 26 Jun 2012 | USD | 33.44 | 33.6 | 33.2 | 33.38 | 66.76 | -0.19 (-0.57%) | 18,805 |
| 25 Jun 2012 | USD | 33.32 | 33.66 | 33.32 | 33.57 | 67.14 | +0.65 (+1.97%) | 33,072 |
| 22 Jun 2012 | USD | 33.02 | 33.11 | 32.832 | 32.92 | 65.84 | -0.36 (-1.08%) | 51,343 |
| 21 Jun 2012 | USD | 32.5 | 33.28 | 32.4699 | 33.28 | 66.56 | +0.72 (+2.21%) | 70,697 |
| 20 Jun 2012 | USD | 32.5 | 32.83 | 32.35 | 32.56 | 65.12 | -0.05 (-0.15%) | 100,835 |
| 19 Jun 2012 | USD | 32.87 | 32.91 | 32.46 | 32.61 | 65.22 | -0.5 (-1.51%) | 106,725 |
| 18 Jun 2012 | USD | 33.18 | 33.29 | 32.88 | 33.11 | 66.22 | +0.16 (+0.49%) | 71,326 |
| 15 Jun 2012 | USD | 33.24 | 33.451 | 32.94 | 32.95 | 65.9 | -0.5 (-1.49%) | 96,092 |
| 14 Jun 2012 | USD | 33.78 | 33.81 | 33.3 | 33.45 | 66.9 | -0.4 (-1.18%) | 79,639 |
| 13 Jun 2012 | USD | 33.82 | 33.97 | 33.46 | 33.85 | 67.7 | +0.17 (+0.50%) | 55,400 |
| 12 Jun 2012 | USD | 34.1 | 34.29 | 33.68 | 33.68 | 67.36 | -0.506 (-1.48%) | 76,291 |
| 11 Jun 2012 | USD | 33.17 | 34.186 | 33.15 | 34.186 | 68.372 | +0.584 (+1.74%) | 85,749 |
| 8 Jun 2012 | USD | 34.02 | 34.239 | 33.584 | 33.602 | 67.204 | -0.378 (-1.11%) | 60,846 |
| 7 Jun 2012 | USD | 33.42 | 33.98 | 33.34 | 33.98 | 67.96 | +0.08 (+0.24%) | 132,034 |
| 6 Jun 2012 | USD | 34.47 | 34.6152 | 33.9 | 33.9 | 67.8 | -1 (-2.87%) | 195,569 |
| 5 Jun 2012 | USD | 35.46 | 35.52 | 34.806 | 34.9 | 69.8 | -0.56 (-1.58%) | 77,002 |
| 4 Jun 2012 | USD | 35.07 | 35.6 | 35 | 35.46 | 70.92 | +0.32 (+0.91%) | 100,607 |
| 1 Jun 2012 | USD | 34.64 | 35.16 | 34.5245 | 35.14 | 70.28 | +1.21 (+3.57%) | 312,438 |
| 31 May 2012 | USD | 34.13 | 34.44 | 33.714 | 33.93 | 67.86 | -0.196 (-0.57%) | 119,871 |
| 30 May 2012 | USD | 33.78 | 34.1399 | 33.77 | 34.126 | 68.252 | +0.706 (+2.11%) | 29,445 |
| 29 May 2012 | USD | 33.6 | 33.714 | 33.4 | 33.42 | 66.84 | -0.44 (-1.30%) | 69,136 |
| 28 May 2012 | USD | 33.86 | 33.86 | 33.86 | 33.86 | 67.72 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 33.81 | 33.954 | 33.65 | 33.86 | 67.72 | +0.1 (+0.30%) | 34,361 |
| 24 May 2012 | USD | 33.66 | 34.1 | 33.64 | 33.76 | 67.52 | -0.04 (-0.12%) | 102,338 |
| 23 May 2012 | USD | 34.27 | 34.52 | 33.7701 | 33.8 | 67.6 | -0.18 (-0.53%) | 361,872 |
| 22 May 2012 | USD | 33.98 | 34.148 | 33.5 | 33.98 | 67.96 | -0.2 (-0.59%) | 322,545 |
| 21 May 2012 | USD | 34.54 | 34.71 | 34.0648 | 34.18 | 68.36 | -0.42 (-1.21%) | 126,192 |
| 18 May 2012 | USD | 34.16 | 34.71 | 34.0958 | 34.6 | 69.2 | +0.34 (+0.99%) | 86,334 |
| 17 May 2012 | USD | 33.57 | 34.26 | 33.57 | 34.26 | 68.52 | +0.732 (+2.18%) | 673,989 |
