| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 47.87 | 48.41 | 47.64 | 48.32 | 19.3357 | +0.08 (+0.17%) | 105,915 |
| 26 Jun 2012 | USD | 48.1 | 48.37 | 47.97 | 48.24 | 19.3037 | +0.38 (+0.79%) | 103,598 |
| 25 Jun 2012 | USD | 47.96 | 48.01 | 47.7 | 47.86 | 19.1517 | -0.47 (-0.97%) | 92,318 |
| 22 Jun 2012 | USD | 48.43 | 48.43 | 48.1 | 48.33 | 19.3397 | +0.37 (+0.77%) | 111,403 |
| 21 Jun 2012 | USD | 48.44 | 48.6 | 47.92 | 47.96 | 19.1917 | -0.53 (-1.09%) | 138,263 |
| 20 Jun 2012 | USD | 48.4 | 48.74 | 48.23 | 48.49 | 19.4038 | +0.18 (+0.37%) | 118,268 |
| 19 Jun 2012 | USD | 47.78 | 48.48 | 47.77 | 48.31 | 19.3317 | +0.68 (+1.43%) | 115,793 |
| 18 Jun 2012 | USD | 47.35 | 47.64 | 47.22 | 47.63 | 19.0596 | -0.08 (-0.17%) | 355,817 |
| 15 Jun 2012 | USD | 47.26 | 47.74 | 46.92 | 47.71 | 19.0916 | +0.31 (+0.65%) | 186,940 |
| 14 Jun 2012 | USD | 47.1 | 47.55 | 47 | 47.4 | 18.9676 | +0.68 (+1.46%) | 178,585 |
| 13 Jun 2012 | USD | 46.75 | 47.11 | 46.55 | 46.72 | 18.6955 | -0.45 (-0.95%) | 67,658 |
| 12 Jun 2012 | USD | 46.85 | 47.19 | 46.58 | 47.17 | 18.8756 | +0.72 (+1.55%) | 121,050 |
| 11 Jun 2012 | USD | 47.25 | 47.26 | 46.4 | 46.45 | 18.5874 | -0.33 (-0.71%) | 113,198 |
| 8 Jun 2012 | USD | 46.44 | 46.78 | 46.32 | 46.78 | 18.7195 | +0.26 (+0.56%) | 120,213 |
| 7 Jun 2012 | USD | 46.91 | 46.97 | 46.5 | 46.52 | 18.6154 | +0.47 (+1.02%) | 169,665 |
| 6 Jun 2012 | USD | 45.43 | 46.05 | 45.39 | 46.05 | 18.4274 | +0.57 (+1.25%) | 1,736,855 |
| 5 Jun 2012 | USD | 44.98 | 45.48 | 44.97 | 45.48 | 18.1993 | +0.27 (+0.60%) | 54,105 |
| 4 Jun 2012 | USD | 45.33 | 45.41 | 44.841 | 45.21 | 18.0912 | +0.08 (+0.18%) | 78,288 |
| 1 Jun 2012 | USD | 45.36 | 45.48 | 45.11 | 45.13 | 18.0592 | -1.53 (-3.28%) | 139,058 |
| 31 May 2012 | USD | 46.91 | 46.91 | 46.08 | 46.66 | 18.6715 | -0.02 (-0.04%) | 83,603 |
| 30 May 2012 | USD | 47.29 | 47.31 | 46.67 | 46.68 | 18.6795 | -1.24 (-2.59%) | 70,635 |
| 29 May 2012 | USD | 48.57 | 48.57 | 47.77 | 47.92 | 19.1757 | +0.66 (+1.40%) | 149,298 |
| 28 May 2012 | USD | 47.26 | 47.26 | 47.26 | 47.26 | 18.9116 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 47.16 | 47.46 | 47.07 | 47.26 | 18.9116 | +0.21 (+0.45%) | 77,253 |
| 24 May 2012 | USD | 47.12 | 47.35 | 46.74 | 47.05 | 18.8275 | +0.13 (+0.28%) | 101,005 |
| 23 May 2012 | USD | 46.96 | 47.29 | 46.4 | 46.92 | 18.7755 | +0.44 (+0.95%) | 307,130 |
| 22 May 2012 | USD | 46.47 | 47.03 | 46.29 | 46.48 | 18.5994 | 0.0 (0.0%) | 214,445 |
| 21 May 2012 | USD | 45.87 | 46.48 | 45.74 | 46.48 | 18.5994 | +0.8 (+1.75%) | 111,063 |
| 18 May 2012 | USD | 45.91 | 46.15 | 45.55 | 45.68 | 18.2793 | -0.57 (-1.23%) | 136,948 |
| 17 May 2012 | USD | 46.81 | 46.81 | 46.25 | 46.25 | 18.5074 | -0.87 (-1.85%) | 107,745 |
