| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2012 | USD | 80.73 | 81.04 | 80.55 | 81.01 | 81.01 | +0.37 (+0.46%) | 451,227 |
| 27 Mar 2012 | USD | 80.07 | 80.67 | 80.07 | 80.64 | 80.64 | +0.45 (+0.56%) | 492,621 |
| 26 Mar 2012 | USD | 80.31 | 80.73 | 79.94 | 80.19 | 80.19 | +0.19 (+0.24%) | 637,391 |
| 23 Mar 2012 | USD | 79.59 | 80.24 | 79.5 | 80 | 80 | +0.5 (+0.63%) | 754,712 |
| 22 Mar 2012 | USD | 78.88 | 79.52 | 78.54 | 79.5 | 79.5 | +0.31 (+0.39%) | 756,878 |
| 21 Mar 2012 | USD | 79 | 79.55 | 78.45 | 79.19 | 79.19 | +0.07 (+0.09%) | 978,279 |
| 20 Mar 2012 | USD | 78 | 79.23 | 77.79 | 79.12 | 79.12 | +0.57 (+0.73%) | 779,400 |
| 19 Mar 2012 | USD | 77.7 | 78.73 | 77.49 | 78.55 | 78.55 | +0.47 (+0.60%) | 732,842 |
| 16 Mar 2012 | USD | 77.71 | 78.29 | 77.42 | 78.08 | 78.08 | +0.32 (+0.41%) | 1,139,137 |
| 15 Mar 2012 | USD | 76.41 | 77.77 | 76.16 | 77.76 | 77.76 | +1.77 (+2.33%) | 1,082,069 |
| 14 Mar 2012 | USD | 76.1 | 76.39 | 75.768 | 75.99 | 75.99 | -0.3 (-0.39%) | 659,050 |
| 13 Mar 2012 | USD | 75.61 | 76.34 | 75.35 | 76.29 | 76.29 | +0.83 (+1.10%) | 532,682 |
| 12 Mar 2012 | USD | 74.82 | 75.76 | 74.52 | 75.46 | 75.46 | +0.02 (+0.03%) | 855,560 |
| 9 Mar 2012 | USD | 75.51 | 75.63 | 74.93 | 75.44 | 75.44 | -0.13 (-0.17%) | 538,741 |
| 8 Mar 2012 | USD | 75.5 | 75.7 | 74.8825 | 75.57 | 75.57 | +0.4 (+0.53%) | 731,973 |
| 7 Mar 2012 | USD | 75.25 | 75.5 | 74.55 | 75.17 | 75.17 | +0.3 (+0.40%) | 1,133,642 |
| 6 Mar 2012 | USD | 75.92 | 76.12 | 74.84 | 74.87 | 74.87 | -1.61 (-2.11%) | 948,963 |
| 5 Mar 2012 | USD | 76.17 | 76.48 | 75.95 | 76.48 | 76.48 | +0.13 (+0.17%) | 797,534 |
| 2 Mar 2012 | USD | 75.99 | 76.35 | 75.61 | 76.35 | 76.35 | +0.5 (+0.66%) | 845,247 |
| 1 Mar 2012 | USD | 75.4 | 76.06 | 74.96 | 75.85 | 75.85 | +0.53 (+0.70%) | 1,174,399 |
| 29 Feb 2012 | USD | 74.38 | 75.6 | 74 | 75.32 | 75.32 | +0.92 (+1.24%) | 1,008,463 |
| 28 Feb 2012 | USD | 74.82 | 75.23 | 74.39 | 74.4 | 74.4 | -0.39 (-0.52%) | 1,018,604 |
| 27 Feb 2012 | USD | 74.38 | 74.94 | 74.09 | 74.79 | 74.79 | +0.05 (+0.07%) | 935,965 |
| 24 Feb 2012 | USD | 73.77 | 74.8 | 73.2 | 74.74 | 74.74 | +1 (+1.36%) | 1,285,559 |
| 23 Feb 2012 | USD | 72.74 | 73.85 | 72.65 | 73.74 | 73.74 | +1.07 (+1.47%) | 788,214 |
| 22 Feb 2012 | USD | 72.11 | 72.67 | 71.81 | 72.67 | 72.67 | +0.24 (+0.33%) | 1,070,128 |
| 21 Feb 2012 | USD | 73.15 | 73.23 | 72.26 | 72.43 | 72.43 | -0.64 (-0.88%) | 1,569,738 |
| 20 Feb 2012 | USD | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | 0.0 (0.0%) | 0 |
| 17 Feb 2012 | USD | 72.08 | 73.5 | 72.08 | 73.07 | 73.07 | +1.47 (+2.05%) | 2,799,738 |
| 16 Feb 2012 | USD | 72.23 | 72.62 | 70.5 | 71.6 | 71.6 | -6.55 (-8.38%) | 4,812,661 |
