| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | USD | 37.02 | 37.38 | 36.98 | 37.37 | 37.37 | +0.34 (+0.92%) | 130,830 |
| 2 Jul 2012 | USD | 36.87 | 37.19 | 36.75 | 37.03 | 37.03 | +0.3 (+0.82%) | 317,557 |
| 29 Jun 2012 | USD | 36.47 | 36.905 | 36.13 | 36.73 | 36.73 | +0.99 (+2.77%) | 308,365 |
| 28 Jun 2012 | USD | 35.27 | 35.75 | 35.165 | 35.74 | 35.74 | +0.07 (+0.20%) | 183,424 |
| 27 Jun 2012 | USD | 35.64 | 35.95 | 35.44 | 35.67 | 35.67 | +0.08 (+0.22%) | 166,259 |
| 26 Jun 2012 | USD | 35.36 | 35.82 | 35.16 | 35.59 | 35.59 | +0.34 (+0.96%) | 252,003 |
| 25 Jun 2012 | USD | 35.06 | 35.39 | 35 | 35.25 | 35.25 | -0.29 (-0.82%) | 177,829 |
| 22 Jun 2012 | USD | 35.63 | 35.81 | 35.35 | 35.54 | 35.54 | +0.13 (+0.37%) | 590,679 |
| 21 Jun 2012 | USD | 36.47 | 36.47 | 35.25 | 35.41 | 35.41 | -1.02 (-2.80%) | 493,948 |
| 20 Jun 2012 | USD | 36.8 | 36.83 | 36.35 | 36.43 | 36.43 | -0.4 (-1.09%) | 142,572 |
| 19 Jun 2012 | USD | 36.63 | 36.94 | 36.485 | 36.83 | 36.83 | +0.45 (+1.24%) | 190,762 |
| 18 Jun 2012 | USD | 36.25 | 36.48 | 36.19 | 36.38 | 36.38 | -0.16 (-0.44%) | 163,273 |
| 15 Jun 2012 | USD | 36 | 36.86 | 36 | 36.54 | 36.54 | +0.65 (+1.81%) | 405,756 |
| 14 Jun 2012 | USD | 36.03 | 36.29 | 35.61 | 35.89 | 35.89 | -0.14 (-0.39%) | 337,315 |
| 13 Jun 2012 | USD | 36.48 | 36.54 | 35.9 | 36.03 | 36.03 | -0.45 (-1.23%) | 283,535 |
| 12 Jun 2012 | USD | 36.59 | 36.68 | 36.16 | 36.48 | 36.48 | +0.12 (+0.33%) | 208,815 |
| 11 Jun 2012 | USD | 37.48 | 37.48 | 36.33 | 36.36 | 36.36 | -0.75 (-2.02%) | 162,769 |
| 8 Jun 2012 | USD | 36.44 | 37.26 | 36.26 | 37.11 | 37.11 | +0.46 (+1.26%) | 136,375 |
| 7 Jun 2012 | USD | 37.26 | 37.41 | 36.65 | 36.65 | 36.65 | -0.02 (-0.05%) | 251,995 |
| 6 Jun 2012 | USD | 36.32 | 36.73 | 36.23 | 36.67 | 36.67 | +0.71 (+1.97%) | 210,960 |
| 5 Jun 2012 | USD | 35.53 | 35.99 | 35.46 | 35.96 | 35.96 | +0.2 (+0.56%) | 224,578 |
| 4 Jun 2012 | USD | 35.72 | 35.94 | 35.38 | 35.76 | 35.76 | +0.08 (+0.22%) | 226,447 |
| 1 Jun 2012 | USD | 35.44 | 36.07 | 34.14 | 35.68 | 35.68 | -0.84 (-2.30%) | 321,296 |
| 31 May 2012 | USD | 36.16 | 36.778 | 35.8 | 36.52 | 36.52 | +0.34 (+0.94%) | 309,945 |
| 30 May 2012 | USD | 36.48 | 36.726 | 36.09 | 36.18 | 36.18 | -0.73 (-1.98%) | 213,530 |
| 29 May 2012 | USD | 36.42 | 36.97 | 36.29 | 36.91 | 36.91 | +0.78 (+2.16%) | 198,701 |
| 28 May 2012 | USD | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 36.1 | 36.26 | 35.94 | 36.13 | 36.13 | +0.02 (+0.06%) | 179,776 |
| 24 May 2012 | USD | 35.82 | 36.17 | 35.51 | 36.11 | 36.11 | +0.37 (+1.04%) | 247,529 |
| 23 May 2012 | USD | 35.28 | 35.82 | 35.131 | 35.74 | 35.74 | +0.18 (+0.51%) | 218,335 |
