| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | USD | 22.24 | 22.75 | 22.24 | 22.67 | 22.67 | +0.67 (+3.05%) | 37,029 |
| 28 Jun 2012 | USD | 21.98 | 22.07 | 21.33 | 22 | 22 | -0.1 (-0.45%) | 19,098 |
| 27 Jun 2012 | USD | 21.96 | 22.25 | 21.96 | 22.1 | 22.1 | +0.42 (+1.94%) | 33,480 |
| 26 Jun 2012 | USD | 21.6427 | 21.7921 | 21.47 | 21.6801 | 21.6801 | +0.172 (+0.80%) | 4,210 |
| 25 Jun 2012 | USD | 21.5525 | 21.5799 | 21.4318 | 21.5079 | 21.5079 | -0.322 (-1.48%) | 13,083 |
| 22 Jun 2012 | USD | 21.46 | 21.8424 | 21.44 | 21.83 | 21.83 | +0.37 (+1.72%) | 8,080 |
| 21 Jun 2012 | USD | 21.72 | 21.72 | 21.33 | 21.46 | 21.46 | -0.333 (-1.53%) | 34,397 |
| 20 Jun 2012 | USD | 21.7411 | 22.03 | 21.69 | 21.7926 | 21.7926 | -0.067 (-0.31%) | 25,995 |
| 19 Jun 2012 | USD | 21.35 | 21.9999 | 21.35 | 21.86 | 21.86 | +0.39 (+1.82%) | 26,507 |
| 18 Jun 2012 | USD | 21.45 | 21.56 | 21.28 | 21.47 | 21.47 | +0.02 (+0.09%) | 31,429 |
| 15 Jun 2012 | USD | 21.33 | 21.45 | 21.0635 | 21.45 | 21.45 | +0.26 (+1.23%) | 15,600 |
| 14 Jun 2012 | USD | 20.8794 | 21.22 | 20.86 | 21.19 | 21.19 | +0.28 (+1.34%) | 18,139 |
| 13 Jun 2012 | USD | 20.9089 | 21.3 | 20.9 | 20.91 | 20.91 | -0.05 (-0.24%) | 9,552 |
| 12 Jun 2012 | USD | 20.84 | 20.9799 | 20.5 | 20.96 | 20.96 | +0.49 (+2.39%) | 23,906 |
| 11 Jun 2012 | USD | 21 | 21.51 | 20.47 | 20.47 | 20.47 | -0.21 (-1.02%) | 46,033 |
| 8 Jun 2012 | USD | 20.38 | 20.73 | 20.16 | 20.68 | 20.68 | +0.44 (+2.17%) | 15,640 |
| 7 Jun 2012 | USD | 20.86 | 20.986 | 20.24 | 20.24 | 20.24 | -0.109 (-0.54%) | 25,470 |
| 6 Jun 2012 | USD | 19.63 | 20.399 | 19.63 | 20.349 | 20.349 | +0.849 (+4.35%) | 31,001 |
| 5 Jun 2012 | USD | 18.71 | 19.5 | 18.71 | 19.5 | 19.5 | +0.529 (+2.79%) | 16,350 |
| 4 Jun 2012 | USD | 19.2 | 19.2901 | 18.72 | 18.9712 | 18.9712 | -0.219 (-1.14%) | 41,403 |
| 1 Jun 2012 | USD | 18.88 | 19.43 | 18.79 | 19.19 | 19.19 | -0.692 (-3.48%) | 26,644 |
| 31 May 2012 | USD | 19.511 | 19.882 | 19.42 | 19.882 | 19.882 | +0.241 (+1.23%) | 13,854 |
| 30 May 2012 | USD | 19.75 | 19.75 | 19.62 | 19.6407 | 19.6407 | -0.269 (-1.35%) | 8,110 |
| 29 May 2012 | USD | 19.75 | 19.91 | 19.635 | 19.91 | 19.91 | +0.35 (+1.79%) | 12,544 |
| 28 May 2012 | USD | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 19.74 | 19.74 | 19.56 | 19.56 | 19.56 | -0.04 (-0.20%) | 14,686 |
| 24 May 2012 | USD | 19.47 | 19.6 | 19.22 | 19.6 | 19.6 | +0.218 (+1.12%) | 26,200 |
| 23 May 2012 | USD | 18.38 | 19.3821 | 18.38 | 19.3821 | 19.3821 | +0.612 (+3.26%) | 23,759 |
| 22 May 2012 | USD | 19 | 19.445 | 18.61 | 18.77 | 18.77 | -0.02 (-0.11%) | 95,461 |
| 21 May 2012 | USD | 18.08 | 18.8262 | 17.9733 | 18.79 | 18.79 | +0.91 (+5.09%) | 120,703 |
