| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | USD | 5,390 | 5,540 | 5,347.5 | 5,422.5 | 1,355,625 | +25 (+0.46%) | 12,800 |
| 19 Jun 2012 | USD | 5,477.5 | 5,495 | 5,332.5 | 5,397.5 | 1,349,375 | -162.5 (-2.92%) | 9,400 |
| 18 Jun 2012 | USD | 5,677.5 | 5,715 | 5,525 | 5,560 | 1,390,000 | -57.5 (-1.02%) | 10,200 |
| 15 Jun 2012 | USD | 5,712.5 | 5,747.5 | 5,597.5 | 5,617.5 | 1,404,375 | -165 (-2.85%) | 10,800 |
| 14 Jun 2012 | USD | 5,937.5 | 5,982.5 | 5,715 | 5,782.5 | 1,445,625 | -185 (-3.10%) | 13,400 |
| 13 Jun 2012 | USD | 5,902.5 | 6,025 | 5,792.5 | 5,967.5 | 1,491,875 | +125 (+2.14%) | 9,900 |
| 12 Jun 2012 | USD | 5,997.5 | 6,087.5 | 5,837.5 | 5,842.5 | 1,460,625 | -210 (-3.47%) | 12,000 |
| 11 Jun 2012 | USD | 5,667.5 | 6,067.5 | 5,660 | 6,052.5 | 1,513,125 | +240 (+4.13%) | 12,200 |
| 8 Jun 2012 | USD | 5,995 | 6,070 | 5,812.5 | 5,812.5 | 1,453,125 | -147.5 (-2.47%) | 10,200 |
| 7 Jun 2012 | USD | 5,767.5 | 5,990 | 5,742.5 | 5,960 | 1,490,000 | +5 (+0.08%) | 12,300 |
| 6 Jun 2012 | USD | 6,255 | 6,262.5 | 5,955 | 5,955 | 1,488,750 | -442.5 (-6.92%) | 10,100 |
| 5 Jun 2012 | USD | 6,597.5 | 6,600 | 6,365 | 6,397.5 | 1,599,375 | -150 (-2.29%) | 8,600 |
| 4 Jun 2012 | USD | 6,500 | 6,707.5 | 6,437.5 | 6,547.5 | 1,636,875 | +20 (+0.31%) | 12,300 |
| 1 Jun 2012 | USD | 6,340 | 6,527.5 | 6,295 | 6,527.5 | 1,631,875 | +472.5 (+7.80%) | 13,400 |
| 31 May 2012 | USD | 6,027.5 | 6,222.5 | 5,930 | 6,055 | 1,513,750 | +45 (+0.75%) | 11,900 |
| 30 May 2012 | USD | 5,907.5 | 6,050 | 5,897.5 | 6,010 | 1,502,500 | +252.5 (+4.39%) | 7,900 |
| 29 May 2012 | USD | 5,830 | 5,885 | 5,722.5 | 5,757.5 | 1,439,375 | -207.5 (-3.48%) | 7,400 |
| 28 May 2012 | USD | 5,965 | 5,965 | 5,965 | 5,965 | 1,491,250 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 5,925 | 6,012.5 | 5,882.5 | 5,965 | 1,491,250 | +42.5 (+0.72%) | 6,600 |
| 24 May 2012 | USD | 5,900 | 6,070 | 5,877.5 | 5,922.5 | 1,480,625 | -30 (-0.50%) | 10,000 |
| 23 May 2012 | USD | 6,102.5 | 6,275 | 5,930 | 5,952.5 | 1,488,125 | -25 (-0.42%) | 13,300 |
| 22 May 2012 | USD | 5,965 | 6,087.5 | 5,832.5 | 5,977.5 | 1,494,375 | -25 (-0.42%) | 8,300 |
| 21 May 2012 | USD | 6,297.5 | 6,322.5 | 6,000 | 6,002.5 | 1,500,625 | -330 (-5.21%) | 9,200 |
| 18 May 2012 | USD | 6,107.5 | 6,375 | 6,075 | 6,332.5 | 1,583,125 | +152.5 (+2.47%) | 11,900 |
| 17 May 2012 | USD | 5,892.5 | 6,192.5 | 5,870 | 6,180 | 1,545,000 | +292.5 (+4.97%) | 16,000 |
| 16 May 2012 | USD | 5,740 | 5,895 | 5,665 | 5,887.5 | 1,471,875 | +65 (+1.12%) | 14,600 |
| 15 May 2012 | USD | 5,737.5 | 5,850 | 5,637.5 | 5,822.5 | 1,455,625 | +107.5 (+1.88%) | 14,700 |
| 14 May 2012 | USD | 5,687.5 | 5,750 | 5,612.5 | 5,715 | 1,428,750 | +177.5 (+3.21%) | 10,700 |
| 11 May 2012 | USD | 5,600 | 5,605 | 5,390 | 5,537.5 | 1,384,375 | +42.5 (+0.77%) | 6,000 |
| 10 May 2012 | USD | 5,400 | 5,530 | 5,395 | 5,495 | 1,373,750 | -30 (-0.54%) | 7,100 |
