| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2012 | USD | 37.69 | 37.8676 | 36.17 | 36.18 | 36.18 | -1.29 (-3.44%) | 168,105 |
| 24 Sep 2012 | USD | 37.37 | 37.9 | 37.31 | 37.47 | 37.47 | -0.11 (-0.29%) | 199,393 |
| 21 Sep 2012 | USD | 37.76 | 37.97 | 37.27 | 37.58 | 37.58 | +0.1 (+0.27%) | 1,023,632 |
| 20 Sep 2012 | USD | 37.86 | 38.42 | 37.2617 | 37.48 | 37.48 | -0.64 (-1.68%) | 126,553 |
| 19 Sep 2012 | USD | 38.29 | 38.7241 | 38.01 | 38.12 | 38.12 | -0.23 (-0.60%) | 177,251 |
| 18 Sep 2012 | USD | 37.27 | 38.605 | 37.27 | 38.35 | 38.35 | -0.13 (-0.34%) | 275,871 |
| 17 Sep 2012 | USD | 39.2 | 39.2 | 38.245 | 38.48 | 38.48 | -0.9 (-2.29%) | 134,723 |
| 14 Sep 2012 | USD | 38.85 | 39.71 | 38.85 | 39.38 | 39.38 | +0.54 (+1.39%) | 116,617 |
| 13 Sep 2012 | USD | 38.82 | 39.14 | 38.37 | 38.84 | 38.84 | +0.05 (+0.13%) | 202,589 |
| 12 Sep 2012 | USD | 38.4 | 38.97 | 38.06 | 38.79 | 38.79 | +0.75 (+1.97%) | 156,982 |
| 11 Sep 2012 | USD | 38.11 | 38.32 | 37.85 | 38.04 | 38.04 | -0.12 (-0.31%) | 107,673 |
| 10 Sep 2012 | USD | 38.17 | 38.59 | 37.8111 | 38.16 | 38.16 | -0.18 (-0.47%) | 155,762 |
| 7 Sep 2012 | USD | 38.35 | 38.78 | 37.84 | 38.34 | 38.34 | -0.23 (-0.60%) | 335,238 |
| 6 Sep 2012 | USD | 37.87 | 38.66 | 37.87 | 38.57 | 38.57 | +1.03 (+2.74%) | 236,706 |
| 5 Sep 2012 | USD | 38.4 | 38.61 | 37.46 | 37.54 | 37.54 | -0.92 (-2.39%) | 247,409 |
| 4 Sep 2012 | USD | 38.12 | 38.75 | 37.38 | 38.46 | 38.46 | +0.22 (+0.58%) | 145,281 |
| 3 Sep 2012 | USD | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.0 (0.0%) | 0 |
| 31 Aug 2012 | USD | 38.25 | 38.56 | 37.69 | 38.24 | 38.24 | +0.31 (+0.82%) | 175,321 |
| 30 Aug 2012 | USD | 38.55 | 38.7 | 37.74 | 37.93 | 37.93 | -0.96 (-2.47%) | 174,747 |
| 29 Aug 2012 | USD | 38.16 | 39.08 | 37.81 | 38.89 | 38.89 | +0.83 (+2.18%) | 328,013 |
| 28 Aug 2012 | USD | 37.99 | 38.26 | 37.8 | 38.06 | 38.06 | +0.11 (+0.29%) | 230,259 |
| 27 Aug 2012 | USD | 38.24 | 38.83 | 37.88 | 37.95 | 37.95 | -0.15 (-0.39%) | 201,802 |
| 24 Aug 2012 | USD | 38.14 | 38.21 | 37.7 | 38.1 | 38.1 | -0.06 (-0.16%) | 188,693 |
| 23 Aug 2012 | USD | 38.6 | 38.81 | 37.87 | 38.16 | 38.16 | -0.58 (-1.50%) | 216,889 |
| 22 Aug 2012 | USD | 38.97 | 39.2169 | 38.55 | 38.74 | 38.74 | -0.29 (-0.74%) | 182,051 |
| 21 Aug 2012 | USD | 39.79 | 40.35 | 38.96 | 39.03 | 39.03 | -0.73 (-1.84%) | 250,309 |
| 20 Aug 2012 | USD | 39.91 | 40.1 | 39.57 | 39.76 | 39.76 | -0.45 (-1.12%) | 208,277 |
| 17 Aug 2012 | USD | 39.91 | 40.33 | 39.65 | 40.21 | 40.21 | +0.36 (+0.90%) | 166,037 |
| 16 Aug 2012 | USD | 39.46 | 39.99 | 39.35 | 39.85 | 39.85 | +0.48 (+1.22%) | 192,886 |
| 15 Aug 2012 | USD | 39 | 39.85 | 38.574 | 39.37 | 39.37 | +0.38 (+0.97%) | 263,813 |
