| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 36.27 | 37.09 | 36.03 | 36.6 | 36.6 | +0.55 (+1.53%) | 443,272 |
| 26 Jun 2012 | USD | 36.27 | 36.382 | 35.715 | 36.05 | 36.05 | -0.23 (-0.63%) | 288,488 |
| 25 Jun 2012 | USD | 37.65 | 37.8 | 36.01 | 36.28 | 36.28 | -2.36 (-6.11%) | 410,104 |
| 22 Jun 2012 | USD | 38.32 | 38.8 | 38.07 | 38.64 | 38.64 | +0.59 (+1.55%) | 165,854 |
| 21 Jun 2012 | USD | 40.01 | 40.01 | 37.86 | 38.05 | 38.05 | -1.91 (-4.78%) | 397,056 |
| 20 Jun 2012 | USD | 39.3 | 39.96 | 38.8 | 39.96 | 39.96 | +0.61 (+1.55%) | 456,975 |
| 19 Jun 2012 | USD | 38.54 | 39.62 | 38.54 | 39.35 | 39.35 | +0.91 (+2.37%) | 299,214 |
| 18 Jun 2012 | USD | 38.64 | 38.92 | 38.34 | 38.44 | 38.44 | -0.54 (-1.39%) | 141,718 |
| 15 Jun 2012 | USD | 38.66 | 39.4 | 38.57 | 38.98 | 38.98 | +0.42 (+1.09%) | 320,043 |
| 14 Jun 2012 | USD | 38.78 | 39.32 | 38.23 | 38.56 | 38.56 | -0.19 (-0.49%) | 432,402 |
| 13 Jun 2012 | USD | 39.25 | 39.91 | 38.57 | 38.75 | 38.75 | -0.83 (-2.10%) | 424,057 |
| 12 Jun 2012 | USD | 39.07 | 39.68 | 38.86 | 39.58 | 39.58 | +0.6 (+1.54%) | 526,196 |
| 11 Jun 2012 | USD | 41.24 | 41.24 | 38.79 | 38.98 | 38.98 | -1.71 (-4.20%) | 429,882 |
| 8 Jun 2012 | USD | 39.41 | 40.96 | 39.06 | 40.69 | 40.69 | +1.13 (+2.86%) | 490,531 |
| 7 Jun 2012 | USD | 39.9 | 40.34 | 39.45 | 39.56 | 39.56 | +0.31 (+0.79%) | 390,753 |
| 6 Jun 2012 | USD | 38.69 | 39.52 | 38.48 | 39.25 | 39.25 | +1.03 (+2.69%) | 464,289 |
| 5 Jun 2012 | USD | 37.62 | 38.45 | 37.62 | 38.22 | 38.22 | +0.45 (+1.19%) | 362,056 |
| 4 Jun 2012 | USD | 39.85 | 39.85 | 37.36 | 37.77 | 37.77 | -1.86 (-4.69%) | 682,461 |
| 1 Jun 2012 | USD | 39 | 39.79 | 38.46 | 39.63 | 39.63 | -0.37 (-0.93%) | 961,449 |
| 31 May 2012 | USD | 41.13 | 41.13 | 39.67 | 40 | 40 | -1.1 (-2.68%) | 583,737 |
| 30 May 2012 | USD | 41.61 | 41.69 | 41 | 41.1 | 41.1 | -1.24 (-2.93%) | 514,487 |
| 29 May 2012 | USD | 42.2 | 42.5 | 41.94 | 42.34 | 42.34 | +0.57 (+1.36%) | 348,312 |
| 28 May 2012 | USD | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 41.5 | 41.84 | 41.1301 | 41.77 | 41.77 | +0.27 (+0.65%) | 535,569 |
| 24 May 2012 | USD | 41.48 | 42.02 | 40.84 | 41.5 | 41.5 | +0.2 (+0.48%) | 554,930 |
| 23 May 2012 | USD | 41.55 | 41.75 | 40.51 | 41.3 | 41.3 | -0.58 (-1.38%) | 505,710 |
| 22 May 2012 | USD | 41.84 | 42.32 | 41.49 | 41.88 | 41.88 | +0.04 (+0.10%) | 399,791 |
| 21 May 2012 | USD | 40.59 | 41.85 | 40.4 | 41.84 | 41.84 | +1.45 (+3.59%) | 454,064 |
| 18 May 2012 | USD | 41.07 | 41.2 | 39.95 | 40.39 | 40.39 | -0.43 (-1.05%) | 609,147 |
| 17 May 2012 | USD | 41.63 | 42.03 | 40.66 | 40.82 | 40.82 | -0.92 (-2.20%) | 639,089 |
