| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2012 | USD | 20.29 | 20.39 | 20.06 | 20.25 | 20.25 | 0.0 (0.0%) | 768,900 |
| 12 Jun 2012 | USD | 20.29 | 20.45 | 20.17 | 20.25 | 20.25 | +0.05 (+0.25%) | 552,600 |
| 11 Jun 2012 | USD | 20.52 | 20.65 | 20.14 | 20.2 | 20.2 | -0.2 (-0.98%) | 599,400 |
| 8 Jun 2012 | USD | 20.42 | 20.56 | 20.12 | 20.4 | 20.4 | -0.01 (-0.05%) | 770,700 |
| 7 Jun 2012 | USD | 20.86 | 21.05 | 20.4 | 20.41 | 20.41 | -0.32 (-1.54%) | 425,300 |
| 6 Jun 2012 | USD | 20.67 | 20.93 | 20.49 | 20.73 | 20.73 | +0.22 (+1.07%) | 553,800 |
| 5 Jun 2012 | USD | 20.19 | 20.59 | 20.19 | 20.51 | 20.51 | +0.32 (+1.58%) | 412,100 |
| 4 Jun 2012 | USD | 20.44 | 20.46 | 19.86 | 20.19 | 20.19 | -0.22 (-1.08%) | 334,000 |
| 1 Jun 2012 | USD | 20.71 | 20.76 | 20.17 | 20.41 | 20.41 | -0.52 (-2.48%) | 246,600 |
| 31 May 2012 | USD | 21.07 | 21.2 | 20.69 | 20.93 | 20.93 | -0.19 (-0.90%) | 443,100 |
| 30 May 2012 | USD | 21.29 | 21.4 | 20.73 | 21.12 | 21.12 | -0.19 (-0.89%) | 316,000 |
| 29 May 2012 | USD | 21.03 | 21.39 | 20.98 | 21.31 | 21.31 | +0.53 (+2.55%) | 214,900 |
| 28 May 2012 | USD | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 20.85 | 20.91 | 20.61 | 20.78 | 20.78 | -0.06 (-0.29%) | 269,500 |
| 24 May 2012 | USD | 21.02 | 21.09 | 20.52 | 20.84 | 20.84 | -0.12 (-0.57%) | 276,100 |
| 23 May 2012 | USD | 20.78 | 21.06 | 20.24 | 20.96 | 20.96 | +0.04 (+0.19%) | 363,000 |
| 22 May 2012 | USD | 20.72 | 21.2 | 20.72 | 20.92 | 20.92 | +0.08 (+0.38%) | 224,000 |
| 21 May 2012 | USD | 20.59 | 21.16 | 20.47 | 20.84 | 20.84 | +0.23 (+1.12%) | 325,500 |
| 18 May 2012 | USD | 21.47 | 21.59 | 20.23 | 20.61 | 20.61 | -0.87 (-4.05%) | 670,500 |
| 17 May 2012 | USD | 22.45 | 22.49 | 21.4 | 21.48 | 21.48 | -0.95 (-4.24%) | 797,600 |
| 16 May 2012 | USD | 22.25 | 22.61 | 21.96 | 22.43 | 22.43 | +0.02 (+0.09%) | 943,100 |
| 15 May 2012 | USD | 20.73 | 22.84 | 20.42 | 22.41 | 22.41 | -1.2 (-5.08%) | 1,802,100 |
| 14 May 2012 | USD | 23.79 | 23.92 | 23.5 | 23.61 | 23.61 | -0.29 (-1.21%) | 239,900 |
| 11 May 2012 | USD | 23.62 | 23.93 | 23.6 | 23.9 | 23.9 | +0.21 (+0.89%) | 194,000 |
| 10 May 2012 | USD | 24 | 24.08 | 23.63 | 23.69 | 23.69 | -0.18 (-0.75%) | 235,000 |
| 9 May 2012 | USD | 23.52 | 24.24 | 23.39 | 23.87 | 23.87 | +0.19 (+0.80%) | 619,200 |
| 8 May 2012 | USD | 23.42 | 23.7 | 23.18 | 23.68 | 23.68 | +0.13 (+0.55%) | 513,100 |
| 7 May 2012 | USD | 23.14 | 23.61 | 22.94 | 23.55 | 23.55 | +0.35 (+1.51%) | 344,000 |
| 4 May 2012 | USD | 22.69 | 23.3 | 22.69 | 23.2 | 23.2 | +0.47 (+2.07%) | 456,600 |
| 3 May 2012 | USD | 22.94 | 23.02 | 22.54 | 22.73 | 22.73 | -0.33 (-1.43%) | 682,000 |
