| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | USD | 19.32 | 19.66 | 18.95 | 19.04 | 19.04 | -0.6 (-3.05%) | 4,778,069 |
| 6 Jul 2012 | USD | 19.3 | 19.69 | 18.91 | 19.64 | 19.64 | +0.52 (+2.72%) | 3,702,779 |
| 5 Jul 2012 | USD | 18.7 | 19.35 | 18.55 | 19.12 | 19.12 | +0.04 (+0.21%) | 3,214,084 |
| 4 Jul 2012 | USD | 19.4 | 19.55 | 19.06 | 19.08 | 19.08 | -0.74 (-3.73%) | 5,876,957 |
| 3 Jul 2012 | USD | 19.8 | 19.9 | 19.46 | 19.82 | 19.82 | -0.45 (-2.22%) | 6,213,109 |
| 2 Jul 2012 | USD | 19.69 | 20.38 | 19.13 | 20.27 | 20.27 | +0.41 (+2.06%) | 4,487,290 |
| 29 Jun 2012 | USD | 20.36 | 20.36 | 18.65 | 19.86 | 19.86 | -0.54 (-2.65%) | 3,447,807 |
| 28 Jun 2012 | USD | 21.43 | 21.68 | 20.31 | 20.4 | 20.4 | -1.03 (-4.81%) | 2,992,535 |
| 27 Jun 2012 | USD | 21.23 | 21.78 | 21.23 | 21.43 | 21.43 | -0.17 (-0.79%) | 1,321,974 |
| 26 Jun 2012 | USD | 21.5 | 21.79 | 21.14 | 21.6 | 21.6 | -0.2 (-0.92%) | 1,795,751 |
| 25 Jun 2012 | USD | 22.64 | 22.64 | 21.8 | 21.8 | 21.8 | -0.92 (-4.05%) | 1,964,795 |
| 22 Jun 2012 | USD | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.0 (0.0%) | 0 |
| 21 Jun 2012 | USD | 23.17 | 23.2 | 22.57 | 22.72 | 22.72 | -0.45 (-1.94%) | 1,889,003 |
| 20 Jun 2012 | USD | 23.21 | 23.53 | 23.03 | 23.17 | 23.17 | -0.04 (-0.17%) | 1,639,276 |
| 19 Jun 2012 | USD | 23.48 | 23.69 | 23.2 | 23.21 | 23.21 | -0.36 (-1.53%) | 2,073,095 |
| 18 Jun 2012 | USD | 23.33 | 24.18 | 23.3 | 23.57 | 23.57 | +0.44 (+1.90%) | 3,662,540 |
| 15 Jun 2012 | USD | 23.03 | 23.43 | 22.81 | 23.13 | 23.13 | -0.21 (-0.90%) | 2,429,730 |
| 14 Jun 2012 | USD | 22.58 | 24.17 | 22.58 | 23.34 | 23.34 | +0.77 (+3.41%) | 5,291,206 |
| 13 Jun 2012 | USD | 22.35 | 22.67 | 22.2 | 22.57 | 22.57 | +0.21 (+0.94%) | 1,942,696 |
| 12 Jun 2012 | USD | 22.85 | 22.85 | 22.35 | 22.36 | 22.36 | -0.58 (-2.53%) | 2,028,839 |
| 11 Jun 2012 | USD | 22.85 | 23.16 | 22.3 | 22.94 | 22.94 | +0.13 (+0.57%) | 2,491,482 |
| 8 Jun 2012 | USD | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.0 (0.0%) | 0 |
| 7 Jun 2012 | USD | 23.41 | 23.5 | 22.75 | 22.81 | 22.81 | -0.36 (-1.55%) | 1,746,744 |
| 6 Jun 2012 | USD | 23.26 | 23.65 | 23.01 | 23.17 | 23.17 | -0.03 (-0.13%) | 1,714,348 |
| 5 Jun 2012 | USD | 23.8 | 23.9 | 23.01 | 23.2 | 23.2 | -0.45 (-1.90%) | 2,419,099 |
| 4 Jun 2012 | USD | 23.78 | 24.31 | 23.5 | 23.65 | 23.65 | -0.63 (-2.59%) | 3,269,424 |
| 1 Jun 2012 | USD | 24.64 | 24.66 | 24 | 24.28 | 24.28 | -0.32 (-1.30%) | 3,167,787 |
| 31 May 2012 | USD | 24.79 | 24.79 | 24.43 | 24.6 | 24.6 | +0.14 (+0.57%) | 4,782,266 |
| 30 May 2012 | USD | 24.3 | 24.74 | 24.3 | 24.46 | 24.46 | +0.16 (+0.66%) | 5,593,863 |
| 29 May 2012 | USD | 23.73 | 24.7 | 22.8 | 24.3 | 24.3 | +0.55 (+2.32%) | 8,598,110 |
