| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | USD | 37.7 | 38.31 | 37.635 | 38.28 | 38.28 | +0.535 (+1.42%) | 182,457 |
| 2 Jul 2012 | USD | 37.86 | 37.86 | 37.22 | 37.745 | 37.745 | -0.105 (-0.28%) | 287,144 |
| 29 Jun 2012 | USD | 37.16 | 38.02 | 37.02 | 37.85 | 37.85 | +1.32 (+3.61%) | 256,665 |
| 28 Jun 2012 | USD | 36.65 | 36.98 | 35.85 | 36.53 | 36.53 | -0.31 (-0.84%) | 277,660 |
| 27 Jun 2012 | USD | 36.72 | 37.23 | 36.46 | 36.84 | 36.84 | +0.25 (+0.68%) | 276,630 |
| 26 Jun 2012 | USD | 36.3 | 37.14 | 36.11 | 36.59 | 36.59 | +0.4 (+1.11%) | 351,894 |
| 25 Jun 2012 | USD | 37.18 | 37.43 | 35.8 | 36.19 | 36.19 | -1.47 (-3.90%) | 334,636 |
| 22 Jun 2012 | USD | 36.46 | 37.71 | 36.29 | 37.66 | 37.66 | +1.3 (+3.58%) | 266,391 |
| 21 Jun 2012 | USD | 38.03 | 38.05 | 36.24 | 36.36 | 36.36 | -1.6 (-4.21%) | 140,368 |
| 20 Jun 2012 | USD | 37.47 | 38.31 | 37.18 | 37.96 | 37.96 | +0.48 (+1.28%) | 234,023 |
| 19 Jun 2012 | USD | 37.54 | 37.81 | 36.91 | 37.48 | 37.48 | +0.11 (+0.29%) | 136,760 |
| 18 Jun 2012 | USD | 36.65 | 37.62 | 36.51 | 37.37 | 37.37 | +0.49 (+1.33%) | 223,417 |
| 15 Jun 2012 | USD | 36.15 | 36.97 | 35.85 | 36.88 | 36.88 | +0.7 (+1.93%) | 330,591 |
| 14 Jun 2012 | USD | 35.81 | 36.62 | 35.27 | 36.18 | 36.18 | +0.34 (+0.95%) | 280,641 |
| 13 Jun 2012 | USD | 36.27 | 36.44 | 35.705 | 35.84 | 35.84 | -0.44 (-1.21%) | 305,398 |
| 12 Jun 2012 | USD | 35.72 | 36.52 | 35.4328 | 36.28 | 36.28 | +0.83 (+2.34%) | 207,158 |
| 11 Jun 2012 | USD | 36.06 | 36.19 | 35.41 | 35.45 | 35.45 | -0.39 (-1.09%) | 399,459 |
| 8 Jun 2012 | USD | 35.01 | 36.04 | 35.01 | 35.84 | 35.84 | +0.71 (+2.02%) | 178,099 |
| 7 Jun 2012 | USD | 35.85 | 36.2 | 35.06 | 35.13 | 35.13 | -0.41 (-1.15%) | 197,825 |
| 6 Jun 2012 | USD | 34.84 | 35.85 | 34.8301 | 35.54 | 35.54 | +0.89 (+2.57%) | 253,354 |
| 5 Jun 2012 | USD | 33.37 | 34.8799 | 33.15 | 34.65 | 34.65 | +1.07 (+3.19%) | 359,709 |
| 4 Jun 2012 | USD | 33.19 | 33.84 | 33.08 | 33.58 | 33.58 | +0.51 (+1.54%) | 270,995 |
| 1 Jun 2012 | USD | 33.93 | 33.9499 | 32.93 | 33.07 | 33.07 | -1.46 (-4.23%) | 397,625 |
| 31 May 2012 | USD | 34.36 | 34.8072 | 33.58 | 34.53 | 34.53 | -0.04 (-0.12%) | 382,447 |
| 30 May 2012 | USD | 34.92 | 35.07 | 34.17 | 34.57 | 34.57 | -0.68 (-1.93%) | 337,779 |
| 29 May 2012 | USD | 34.56 | 35.35 | 34.55 | 35.25 | 35.25 | +1.08 (+3.16%) | 408,557 |
| 28 May 2012 | USD | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 33.91 | 34.52 | 33.55 | 34.17 | 34.17 | +0.18 (+0.53%) | 367,960 |
| 24 May 2012 | USD | 33.84 | 34.37 | 33.35 | 33.99 | 33.99 | +0.15 (+0.44%) | 675,883 |
| 23 May 2012 | USD | 32.64 | 33.86 | 32.58 | 33.84 | 33.84 | +0.86 (+2.61%) | 617,134 |
