| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2012 | USD | 18.63 | 18.85 | 18.17 | 18.39 | 18.39 | -0.31 (-1.66%) | 497,208 |
| 20 Jun 2012 | USD | 18.62 | 18.88 | 18.51 | 18.7 | 18.7 | +0.2 (+1.08%) | 567,695 |
| 19 Jun 2012 | USD | 18.86 | 18.9 | 18.5 | 18.5 | 18.5 | -0.36 (-1.91%) | 496,463 |
| 18 Jun 2012 | USD | 18.64 | 19.03 | 18.64 | 18.86 | 18.86 | +0.25 (+1.34%) | 486,733 |
| 15 Jun 2012 | USD | 18.6 | 18.89 | 18.41 | 18.61 | 18.61 | -0.09 (-0.48%) | 436,890 |
| 14 Jun 2012 | USD | 18.03 | 19.13 | 18.03 | 18.7 | 18.7 | +0.32 (+1.74%) | 776,787 |
| 13 Jun 2012 | USD | 18.01 | 18.38 | 17.91 | 18.38 | 18.38 | +0.37 (+2.05%) | 469,311 |
| 12 Jun 2012 | USD | 17.78 | 18.2 | 17.78 | 18.01 | 18.01 | +0.11 (+0.61%) | 410,139 |
| 11 Jun 2012 | USD | 17.5 | 17.92 | 17.27 | 17.9 | 17.9 | +0.41 (+2.34%) | 321,553 |
| 8 Jun 2012 | USD | 17.56 | 17.81 | 17.4 | 17.49 | 17.49 | +0.12 (+0.69%) | 448,659 |
| 7 Jun 2012 | USD | 17.96 | 18 | 17.22 | 17.37 | 17.37 | -0.31 (-1.75%) | 505,961 |
| 6 Jun 2012 | USD | 18.01 | 18.27 | 17.55 | 17.68 | 17.68 | -0.43 (-2.37%) | 332,696 |
| 5 Jun 2012 | USD | 18.24 | 18.24 | 17.96 | 18.11 | 18.11 | 0.0 (0.0%) | 234,388 |
| 4 Jun 2012 | USD | 18.03 | 18.47 | 17.8 | 18.11 | 18.11 | -0.49 (-2.63%) | 448,442 |
| 1 Jun 2012 | USD | 18.69 | 18.82 | 17.65 | 18.6 | 18.6 | -0.09 (-0.48%) | 842,535 |
| 31 May 2012 | USD | 18.38 | 19.08 | 18.07 | 18.69 | 18.69 | +0.29 (+1.58%) | 530,964 |
| 30 May 2012 | USD | 18.21 | 18.54 | 18.21 | 18.4 | 18.4 | +0.2 (+1.10%) | 433,456 |
| 29 May 2012 | USD | 18.35 | 18.46 | 18 | 18.2 | 18.2 | -0.12 (-0.66%) | 788,355 |
| 28 May 2012 | USD | 18.1 | 18.36 | 17.04 | 18.32 | 18.32 | +0.19 (+1.05%) | 1,150,857 |
| 25 May 2012 | USD | 18.73 | 18.92 | 18.03 | 18.13 | 18.13 | -0.68 (-3.62%) | 542,606 |
| 24 May 2012 | USD | 19.02 | 19.18 | 18.71 | 18.81 | 18.81 | -0.22 (-1.16%) | 471,459 |
| 23 May 2012 | USD | 19.12 | 19.25 | 18.85 | 19.03 | 19.03 | -0.19 (-0.99%) | 356,751 |
| 22 May 2012 | USD | 19.2 | 19.24 | 19 | 19.22 | 19.22 | +0.17 (+0.89%) | 226,457 |
| 21 May 2012 | USD | 19.1 | 19.3 | 18.61 | 19.05 | 19.05 | -0.05 (-0.26%) | 428,860 |
| 18 May 2012 | USD | 19.02 | 19.49 | 19.02 | 19.1 | 19.1 | -0.14 (-0.73%) | 408,171 |
| 17 May 2012 | USD | 18.99 | 19.27 | 18.88 | 19.24 | 19.24 | +0.24 (+1.26%) | 289,650 |
| 16 May 2012 | USD | 19.12 | 19.43 | 18.93 | 19 | 19 | -0.28 (-1.45%) | 296,963 |
| 15 May 2012 | USD | 19.27 | 19.56 | 19.03 | 19.28 | 19.28 | -0.34 (-1.73%) | 371,432 |
| 14 May 2012 | USD | 19.81 | 19.99 | 19.51 | 19.62 | 19.62 | -0.1 (-0.51%) | 392,646 |
| 11 May 2012 | USD | 19.99 | 20.03 | 19.7 | 19.72 | 19.72 | -0.16 (-0.80%) | 320,095 |
