| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 60.91 | 61.4 | 60.81 | 61.24 | 15.31 | +0.9 (+1.49%) | 8,413 |
| 26 Jun 2012 | USD | 59.54 | 60.34 | 59.51 | 60.34 | 15.085 | +1.54 (+2.62%) | 7,893 |
| 25 Jun 2012 | USD | 58.66 | 59.15 | 58.48 | 58.8 | 14.7 | -1.26 (-2.10%) | 10,535 |
| 22 Jun 2012 | USD | 60.08 | 60.13 | 59.69 | 60.06 | 15.015 | -0.21 (-0.35%) | 6,809 |
| 21 Jun 2012 | USD | 60.9 | 61.06 | 60.14 | 60.27 | 15.0675 | -1.23 (-2%) | 3,309 |
| 20 Jun 2012 | USD | 61.53 | 61.85 | 61.06 | 61.5 | 15.375 | +0.26 (+0.42%) | 4,525 |
| 19 Jun 2012 | USD | 60.17 | 61.77 | 60.17 | 61.24 | 15.31 | +2.79 (+4.77%) | 4,044 |
| 18 Jun 2012 | USD | 58.35 | 58.98 | 58.35 | 58.45 | 14.6125 | -0.61 (-1.03%) | 4,894 |
| 15 Jun 2012 | USD | 58.79 | 59.06 | 57.8 | 59.06 | 14.765 | +0.21 (+0.36%) | 4,906 |
| 14 Jun 2012 | USD | 58.17 | 58.85 | 58.11 | 58.85 | 14.7125 | +0.8 (+1.38%) | 10,202 |
| 13 Jun 2012 | USD | 57.39 | 58.25 | 57.37 | 58.05 | 14.5125 | +0.54 (+0.94%) | 5,569 |
| 12 Jun 2012 | USD | 57.14 | 57.74 | 56.97 | 57.51 | 14.3775 | +0.31 (+0.54%) | 3,209 |
| 11 Jun 2012 | USD | 58.09 | 58.09 | 57.2 | 57.2 | 14.3 | -0.6 (-1.04%) | 3,574 |
| 8 Jun 2012 | USD | 56.59 | 57.8 | 56.59 | 57.8 | 14.45 | +0.23 (+0.40%) | 52,671 |
| 7 Jun 2012 | USD | 57.65 | 57.65 | 57.13 | 57.5702 | 14.3925 | +0.89 (+1.57%) | 31,450 |
| 6 Jun 2012 | USD | 55.29 | 56.68 | 55.29 | 56.68 | 14.17 | +2.26 (+4.15%) | 7,160 |
| 5 Jun 2012 | USD | 54.1 | 54.45 | 54 | 54.42 | 13.605 | -0.38 (-0.69%) | 4,676 |
| 4 Jun 2012 | USD | 54.74 | 54.83 | 54.25 | 54.8 | 13.7 | -0.72 (-1.30%) | 8,073 |
| 1 Jun 2012 | USD | 56.3 | 56.51 | 55.34 | 55.52 | 13.88 | -2.52 (-4.34%) | 19,747 |
| 31 May 2012 | USD | 57.65 | 58.05 | 57.2 | 58.04 | 14.51 | +1.44 (+2.54%) | 17,920 |
| 30 May 2012 | USD | 57.17 | 57.17 | 56.51 | 56.6 | 14.15 | -1.15 (-1.99%) | 3,812 |
| 29 May 2012 | USD | 58.03 | 58.21 | 57.56 | 57.75 | 14.4375 | +0.75 (+1.32%) | 4,474 |
| 28 May 2012 | USD | 57 | 57 | 57 | 57 | 14.25 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 57.21 | 57.55 | 57 | 57 | 14.25 | -0.05 (-0.09%) | 3,023 |
| 24 May 2012 | USD | 57.17 | 57.64 | 56.92 | 57.05 | 14.2625 | -0.69 (-1.20%) | 5,056 |
| 23 May 2012 | USD | 57.99 | 57.99 | 57.17 | 57.74 | 14.435 | +0.07 (+0.12%) | 5,800 |
| 22 May 2012 | USD | 59.02 | 59.28 | 57.67 | 57.67 | 14.4175 | -0.83 (-1.42%) | 9,494 |
| 21 May 2012 | USD | 57.6 | 58.5 | 57.58 | 58.5 | 14.625 | +1.4 (+2.45%) | 4,884 |
| 18 May 2012 | USD | 57.75 | 57.81 | 57.06 | 57.1 | 14.275 | -1.04 (-1.79%) | 237,251 |
| 17 May 2012 | USD | 58.25 | 58.94 | 57.9 | 58.14 | 14.535 | -0.75 (-1.27%) | 11,565 |
