| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | USD | 17.62 | 18.67 | 17.58 | 18.55 | 18.55 | +0.97 (+5.52%) | 127,800 |
| 2 Jul 2012 | USD | 17.75 | 17.78 | 17.36 | 17.58 | 17.58 | +0.02 (+0.11%) | 373,200 |
| 29 Jun 2012 | USD | 17.28 | 17.58 | 16.89 | 17.56 | 17.56 | +0.56 (+3.29%) | 236,400 |
| 28 Jun 2012 | USD | 16.75 | 17.14 | 16.75 | 17 | 17 | +0.11 (+0.65%) | 158,000 |
| 27 Jun 2012 | USD | 16.62 | 17.06 | 16.6 | 16.89 | 16.89 | +0.29 (+1.75%) | 356,100 |
| 26 Jun 2012 | USD | 16.52 | 16.87 | 16.45 | 16.6 | 16.6 | +0.11 (+0.67%) | 566,100 |
| 25 Jun 2012 | USD | 17.08 | 17.2 | 15.92 | 16.49 | 16.49 | -0.99 (-5.66%) | 1,111,700 |
| 22 Jun 2012 | USD | 18.53 | 18.56 | 17.43 | 17.48 | 17.48 | -0.77 (-4.22%) | 2,053,400 |
| 21 Jun 2012 | USD | 18.68 | 18.88 | 17.92 | 18.25 | 18.25 | -0.41 (-2.20%) | 336,800 |
| 20 Jun 2012 | USD | 19.18 | 19.28 | 18.42 | 18.66 | 18.66 | -0.53 (-2.76%) | 430,100 |
| 19 Jun 2012 | USD | 18.46 | 19.5 | 18.18 | 19.19 | 19.19 | +0.78 (+4.24%) | 389,000 |
| 18 Jun 2012 | USD | 18.47 | 18.51 | 17.86 | 18.41 | 18.41 | -0.41 (-2.18%) | 305,400 |
| 15 Jun 2012 | USD | 18.49 | 18.95 | 18.32 | 18.82 | 18.82 | +0.33 (+1.78%) | 484,400 |
| 14 Jun 2012 | USD | 18.58 | 18.81 | 18.25 | 18.49 | 18.49 | +0.1 (+0.54%) | 322,400 |
| 13 Jun 2012 | USD | 17.99 | 18.54 | 17.81 | 18.39 | 18.39 | +0.28 (+1.55%) | 288,900 |
| 12 Jun 2012 | USD | 18.36 | 18.52 | 17.78 | 18.11 | 18.11 | -0.12 (-0.66%) | 446,600 |
| 11 Jun 2012 | USD | 19.42 | 19.42 | 18.03 | 18.23 | 18.23 | -0.77 (-4.05%) | 598,100 |
| 8 Jun 2012 | USD | 19.27 | 19.41 | 18.88 | 19 | 19 | -0.35 (-1.81%) | 529,200 |
| 7 Jun 2012 | USD | 19.56 | 19.77 | 18.57 | 19.35 | 19.35 | -0.02 (-0.10%) | 822,500 |
| 6 Jun 2012 | USD | 18.7 | 19.38 | 18.7 | 19.37 | 19.37 | +0.69 (+3.69%) | 639,900 |
| 5 Jun 2012 | USD | 18.5 | 18.83 | 18.3 | 18.68 | 18.68 | +0.11 (+0.59%) | 519,900 |
| 4 Jun 2012 | USD | 18.3 | 18.92 | 17.95 | 18.57 | 18.57 | +0.32 (+1.75%) | 475,400 |
| 1 Jun 2012 | USD | 18.08 | 18.48 | 17.91 | 18.25 | 18.25 | -0.22 (-1.19%) | 471,500 |
| 31 May 2012 | USD | 18.64 | 19.4 | 18.35 | 18.47 | 18.47 | -0.18 (-0.97%) | 390,400 |
| 30 May 2012 | USD | 18.52 | 18.81 | 18.17 | 18.65 | 18.65 | -0.08 (-0.43%) | 174,900 |
| 29 May 2012 | USD | 17.79 | 19.55 | 17.25 | 18.73 | 18.73 | +0.98 (+5.52%) | 584,900 |
| 28 May 2012 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 18.21 | 18.21 | 17.66 | 17.75 | 17.75 | -0.54 (-2.95%) | 139,900 |
| 24 May 2012 | USD | 18.8 | 18.8 | 17.93 | 18.29 | 18.29 | -0.51 (-2.71%) | 285,300 |
| 23 May 2012 | USD | 18.58 | 18.93 | 18.47 | 18.8 | 18.8 | +0.03 (+0.16%) | 461,000 |
