| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | USD | 21.18 | 21.58 | 21.16 | 21.35 | 5.3375 | +0.63 (+3.04%) | 5,964 |
| 19 Jun 2012 | USD | 20.48 | 20.84 | 20.48 | 20.72 | 5.18 | +0.86 (+4.33%) | 6,282 |
| 18 Jun 2012 | USD | 19.84 | 19.96 | 19.79 | 19.86 | 4.965 | -0.41 (-2.02%) | 14,391 |
| 15 Jun 2012 | USD | 20.06 | 20.32 | 20.06 | 20.27 | 5.0675 | +0.54 (+2.74%) | 22,851 |
| 14 Jun 2012 | USD | 19.49 | 19.86 | 19.49 | 19.73 | 4.9325 | -0.11 (-0.55%) | 10,192 |
| 13 Jun 2012 | USD | 19.76 | 20.129 | 19.76 | 19.84 | 4.96 | -0.86 (-4.15%) | 4,140 |
| 12 Jun 2012 | USD | 20.24 | 20.71 | 20.24 | 20.7 | 5.175 | +0.52 (+2.58%) | 8,673 |
| 11 Jun 2012 | USD | 20.85 | 20.85 | 20.18 | 20.18 | 5.045 | -0.12 (-0.59%) | 3,897 |
| 8 Jun 2012 | USD | 19.75 | 20.3 | 19.73 | 20.3 | 5.075 | +0.01 (+0.05%) | 7,155 |
| 7 Jun 2012 | USD | 19.05 | 20.52 | 19.05 | 20.29 | 5.0725 | +0.14 (+0.69%) | 14,060 |
| 6 Jun 2012 | USD | 19.69 | 20.15 | 19.69 | 20.15 | 5.0375 | +0.48 (+2.44%) | 29,993 |
| 5 Jun 2012 | USD | 19.56 | 19.67 | 19.49 | 19.67 | 4.9175 | +0.14 (+0.72%) | 7,939 |
| 4 Jun 2012 | USD | 19.61 | 19.61 | 19.48 | 19.53 | 4.8825 | +0.07 (+0.36%) | 8,880 |
| 1 Jun 2012 | USD | 19.4 | 19.65 | 19.4 | 19.46 | 4.865 | -0.77 (-3.81%) | 9,698 |
| 31 May 2012 | USD | 20.45 | 20.45 | 20.07 | 20.23 | 5.0575 | -0.61 (-2.93%) | 9,741 |
| 30 May 2012 | USD | 20.92 | 21.02 | 20.84 | 20.84 | 5.21 | -0.81 (-3.74%) | 20,613 |
| 29 May 2012 | USD | 21.66 | 21.85 | 21.51 | 21.65 | 5.4125 | +0.9 (+4.34%) | 8,943 |
| 28 May 2012 | USD | 20.75 | 20.75 | 20.75 | 20.75 | 5.1875 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 20.74 | 20.83 | 20.66 | 20.75 | 5.1875 | -0.07 (-0.34%) | 11,385 |
| 24 May 2012 | USD | 20.88 | 20.96 | 20.63 | 20.82 | 5.205 | -0.12 (-0.57%) | 10,911 |
| 23 May 2012 | USD | 20.93 | 20.94 | 20.62 | 20.94 | 5.235 | -0.13 (-0.62%) | 4,664 |
| 22 May 2012 | USD | 21.52 | 21.54 | 21.07 | 21.07 | 5.2675 | +0.48 (+2.33%) | 16,166 |
| 21 May 2012 | USD | 20.08 | 20.59 | 20.08 | 20.59 | 5.1475 | +1.05 (+5.37%) | 10,203 |
| 18 May 2012 | USD | 19.55 | 19.65 | 19.46 | 19.54 | 4.885 | -0.39 (-1.96%) | 7,857 |
| 17 May 2012 | USD | 19.96 | 20.21 | 19.9 | 19.93 | 4.9825 | -0.27 (-1.34%) | 18,736 |
| 16 May 2012 | USD | 20.51 | 20.63 | 20.2 | 20.2 | 5.05 | -0.12 (-0.59%) | 16,904 |
| 15 May 2012 | USD | 20.78 | 20.78 | 20.32 | 20.32 | 5.08 | -0.53 (-2.54%) | 12,507 |
| 14 May 2012 | USD | 20.86 | 20.95 | 20.85 | 20.85 | 5.2125 | -1.03 (-4.71%) | 6,903 |
| 11 May 2012 | USD | 21.61 | 22.13 | 21.61 | 21.88 | 5.47 | -0.04 (-0.18%) | 13,560 |
| 10 May 2012 | USD | 22.1 | 22.14 | 21.92 | 21.92 | 5.48 | +0.14 (+0.64%) | 16,866 |
