| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2012 | USD | 35.63 | 35.7099 | 34.68 | 35.28 | 35.28 | -0.5 (-1.40%) | 263,072 |
| 15 Jun 2012 | USD | 35.87 | 36.4 | 35.64 | 35.78 | 35.78 | -0.13 (-0.36%) | 265,454 |
| 14 Jun 2012 | USD | 36.4 | 36.4 | 35.85 | 35.91 | 35.91 | -0.53 (-1.45%) | 185,863 |
| 13 Jun 2012 | USD | 36.4 | 36.65 | 36.28 | 36.44 | 36.44 | -0.06 (-0.16%) | 142,064 |
| 12 Jun 2012 | USD | 36.55 | 36.65 | 36.34 | 36.5 | 36.5 | +0.16 (+0.44%) | 91,464 |
| 11 Jun 2012 | USD | 36.82 | 36.98 | 36.26 | 36.34 | 36.34 | -0.12 (-0.33%) | 180,894 |
| 8 Jun 2012 | USD | 36.31 | 36.56 | 35.95 | 36.46 | 36.46 | +0.1 (+0.28%) | 117,682 |
| 7 Jun 2012 | USD | 37.39 | 37.55 | 36.35 | 36.36 | 36.36 | -0.33 (-0.90%) | 115,881 |
| 6 Jun 2012 | USD | 36.51 | 37.2 | 36.5 | 36.69 | 36.69 | +0.54 (+1.49%) | 160,724 |
| 5 Jun 2012 | USD | 35.65 | 36.27 | 35.5 | 36.15 | 36.15 | +0.27 (+0.75%) | 129,345 |
| 4 Jun 2012 | USD | 37 | 37 | 35.35 | 35.88 | 35.88 | -0.87 (-2.37%) | 300,584 |
| 1 Jun 2012 | USD | 36.73 | 37.0999 | 36.3809 | 36.75 | 36.75 | -0.56 (-1.50%) | 190,740 |
| 31 May 2012 | USD | 37.95 | 37.97 | 37 | 37.31 | 37.31 | -0.48 (-1.27%) | 128,966 |
| 30 May 2012 | USD | 38.68 | 38.68 | 37.54 | 37.79 | 37.79 | -1.15 (-2.95%) | 140,656 |
| 29 May 2012 | USD | 38.44 | 39.07 | 38.44 | 38.94 | 38.94 | +0.51 (+1.33%) | 134,645 |
| 28 May 2012 | USD | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 38.04 | 38.57 | 37.604 | 38.43 | 38.43 | +0.43 (+1.13%) | 159,187 |
| 24 May 2012 | USD | 38.01 | 38.25 | 37.58 | 38 | 38 | -0.1 (-0.26%) | 111,900 |
| 23 May 2012 | USD | 38.56 | 38.69 | 37.67 | 38.1 | 38.1 | -0.77 (-1.98%) | 251,344 |
| 22 May 2012 | USD | 37.83 | 39.079 | 37.71 | 38.87 | 38.87 | +1.09 (+2.89%) | 223,399 |
| 21 May 2012 | USD | 36.43 | 37.8 | 36.39 | 37.78 | 37.78 | +1.34 (+3.68%) | 215,172 |
| 18 May 2012 | USD | 38.68 | 38.69 | 36.38 | 36.44 | 36.44 | -2.28 (-5.89%) | 853,932 |
| 17 May 2012 | USD | 39.9 | 40.05 | 38.12 | 38.72 | 38.72 | -1.3 (-3.25%) | 469,669 |
| 16 May 2012 | USD | 40.22 | 40.29 | 39.86 | 40.02 | 40.02 | -0.05 (-0.12%) | 215,645 |
| 15 May 2012 | USD | 40.28 | 40.37 | 40 | 40.07 | 40.07 | -0.02 (-0.05%) | 251,641 |
| 14 May 2012 | USD | 40.36 | 40.57 | 40.01 | 40.09 | 40.09 | -0.41 (-1.01%) | 221,528 |
| 11 May 2012 | USD | 40.5 | 40.82 | 40.35 | 40.5 | 40.5 | -0.15 (-0.37%) | 127,394 |
| 10 May 2012 | USD | 40.79 | 40.95 | 40.53 | 40.65 | 40.65 | +0.15 (+0.37%) | 211,193 |
| 9 May 2012 | USD | 40.71 | 40.84 | 40.12 | 40.5 | 40.5 | -0.4 (-0.98%) | 164,418 |
| 8 May 2012 | USD | 41.15 | 41.18 | 40.4 | 40.9 | 40.9 | -0.25 (-0.61%) | 125,046 |
