| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2012 | USD | 43 | 43 | 43 | 43 | 43 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 42.63 | 43.38 | 42.36 | 43 | 43 | +0.11 (+0.26%) | 24,392 |
| 2 Jul 2012 | USD | 42.75 | 42.91 | 41.29 | 42.89 | 42.89 | +0.32 (+0.75%) | 60,747 |
| 29 Jun 2012 | USD | 41.33 | 42.84 | 41.19 | 42.57 | 42.57 | +2.1 (+5.19%) | 43,119 |
| 28 Jun 2012 | USD | 39.7 | 40.54 | 39 | 40.47 | 40.47 | +0.26 (+0.65%) | 36,990 |
| 27 Jun 2012 | USD | 39.6 | 40.56 | 39.36 | 40.21 | 40.21 | +0.72 (+1.82%) | 51,875 |
| 26 Jun 2012 | USD | 39.58 | 39.7809 | 39.17 | 39.49 | 39.49 | +0.24 (+0.61%) | 36,277 |
| 25 Jun 2012 | USD | 40 | 40 | 38.83 | 39.25 | 39.25 | -1.29 (-3.18%) | 35,401 |
| 22 Jun 2012 | USD | 40.08 | 40.89 | 39.81 | 40.54 | 40.54 | +0.8 (+2.01%) | 79,964 |
| 21 Jun 2012 | USD | 40.92 | 41.04 | 39.67 | 39.74 | 39.74 | -1.32 (-3.21%) | 49,258 |
| 20 Jun 2012 | USD | 41.45 | 42.03 | 40.93 | 41.06 | 41.06 | -0.31 (-0.75%) | 18,276 |
| 19 Jun 2012 | USD | 39.67 | 41.86 | 39.67 | 41.37 | 41.37 | +1.77 (+4.47%) | 61,620 |
| 18 Jun 2012 | USD | 39.48 | 39.976 | 39.05 | 39.6 | 39.6 | -0.02 (-0.05%) | 25,721 |
| 15 Jun 2012 | USD | 40.33 | 40.51 | 39.48 | 39.62 | 39.62 | -0.73 (-1.81%) | 73,147 |
| 14 Jun 2012 | USD | 39.33 | 40.43 | 39.33 | 40.35 | 40.35 | +1.2 (+3.07%) | 38,721 |
| 13 Jun 2012 | USD | 40.54 | 40.56 | 38.87 | 39.15 | 39.15 | -1.44 (-3.55%) | 27,673 |
| 12 Jun 2012 | USD | 40.31 | 40.76 | 40 | 40.59 | 40.59 | +0.67 (+1.68%) | 18,293 |
| 11 Jun 2012 | USD | 41.56 | 41.56 | 39.7 | 39.92 | 39.92 | -1.23 (-2.99%) | 35,692 |
| 8 Jun 2012 | USD | 40.02 | 41.3475 | 40.01 | 41.15 | 41.15 | +1.13 (+2.82%) | 18,479 |
| 7 Jun 2012 | USD | 40.97 | 41.14 | 39.93 | 40.02 | 40.02 | -0.28 (-0.69%) | 44,102 |
| 6 Jun 2012 | USD | 39.1 | 40.35 | 39.09 | 40.3 | 40.3 | +1.59 (+4.11%) | 51,768 |
| 5 Jun 2012 | USD | 38.97 | 39.12 | 38.27 | 38.71 | 38.71 | -0.39 (-1.00%) | 31,219 |
| 4 Jun 2012 | USD | 39.34 | 39.75 | 38.66 | 39.1 | 39.1 | +0.15 (+0.39%) | 28,324 |
| 1 Jun 2012 | USD | 39.75 | 40.19 | 38.78 | 38.95 | 38.95 | -1.74 (-4.28%) | 39,301 |
| 31 May 2012 | USD | 41.1 | 41.22 | 39.931 | 40.69 | 40.69 | -0.45 (-1.09%) | 101,399 |
| 30 May 2012 | USD | 41.04 | 41.96 | 40.93 | 41.14 | 41.14 | -0.26 (-0.63%) | 60,659 |
| 29 May 2012 | USD | 41.3 | 42.15 | 40.89 | 41.4 | 41.4 | +0.37 (+0.90%) | 42,790 |
| 28 May 2012 | USD | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 41.66 | 41.92 | 40.83 | 41.03 | 41.03 | -0.55 (-1.32%) | 27,216 |
| 24 May 2012 | USD | 41.01 | 41.58 | 40.04 | 41.58 | 41.58 | +0.72 (+1.76%) | 63,501 |
