| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 23.3 | 23.56 | 23.17 | 23.48 | 23.48 | +0.3 (+1.29%) | 224,905 |
| 26 Jun 2012 | USD | 23.22 | 23.3799 | 23 | 23.18 | 23.18 | -0.04 (-0.17%) | 335,621 |
| 25 Jun 2012 | USD | 23.41 | 23.54 | 23.19 | 23.22 | 23.22 | -0.41 (-1.74%) | 59,809 |
| 22 Jun 2012 | USD | 23.62 | 23.74 | 23.42 | 23.63 | 23.63 | +0.1 (+0.42%) | 253,352 |
| 21 Jun 2012 | USD | 23.74 | 23.74 | 23.38 | 23.53 | 23.53 | -0.17 (-0.72%) | 133,539 |
| 20 Jun 2012 | USD | 23.88 | 23.89 | 23.5 | 23.7 | 23.7 | -0.1 (-0.42%) | 132,421 |
| 19 Jun 2012 | USD | 23.52 | 24 | 23.41 | 23.8 | 23.8 | +0.41 (+1.75%) | 264,688 |
| 18 Jun 2012 | USD | 23.32 | 23.64 | 23.19 | 23.39 | 23.39 | -0.08 (-0.34%) | 115,337 |
| 15 Jun 2012 | USD | 23.08 | 23.47 | 22.995 | 23.47 | 23.47 | +0.44 (+1.91%) | 304,554 |
| 14 Jun 2012 | USD | 22.82 | 23.19 | 22.74 | 23.03 | 23.03 | +0.25 (+1.10%) | 236,526 |
| 13 Jun 2012 | USD | 22.7 | 22.92 | 22.68 | 22.78 | 22.78 | +0.06 (+0.26%) | 121,467 |
| 12 Jun 2012 | USD | 22.68 | 22.9 | 22.61 | 22.72 | 22.72 | +0.08 (+0.35%) | 124,022 |
| 11 Jun 2012 | USD | 23.09 | 23.09 | 22.64 | 22.64 | 22.64 | -0.3 (-1.31%) | 124,284 |
| 8 Jun 2012 | USD | 22.7 | 22.97 | 22.5 | 22.94 | 22.94 | +0.23 (+1.01%) | 172,911 |
| 7 Jun 2012 | USD | 22.85 | 23.03 | 22.47 | 22.71 | 22.71 | +0.01 (+0.04%) | 236,479 |
| 6 Jun 2012 | USD | 22.44 | 22.71 | 22.36 | 22.7 | 22.7 | +0.31 (+1.38%) | 305,704 |
| 5 Jun 2012 | USD | 22.48 | 22.65 | 22.32 | 22.39 | 22.39 | -0.1 (-0.44%) | 364,039 |
| 4 Jun 2012 | USD | 22.63 | 22.67 | 22.23 | 22.49 | 22.49 | -0.09 (-0.40%) | 485,787 |
| 1 Jun 2012 | USD | 23.3 | 23.3 | 22.56 | 22.58 | 22.58 | -1.01 (-4.28%) | 362,310 |
| 31 May 2012 | USD | 23.61 | 23.75 | 23.36 | 23.59 | 23.59 | -0.07 (-0.30%) | 293,888 |
| 30 May 2012 | USD | 24.14 | 24.21 | 23.52 | 23.66 | 23.66 | -0.7 (-2.87%) | 439,348 |
| 29 May 2012 | USD | 24.49 | 24.6 | 24.31 | 24.36 | 24.36 | +0.06 (+0.25%) | 269,844 |
| 28 May 2012 | USD | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 24.22 | 24.44 | 24.1 | 24.3 | 24.3 | +0.09 (+0.37%) | 341,771 |
| 24 May 2012 | USD | 23.97 | 24.23 | 23.9 | 24.21 | 24.21 | +0.31 (+1.30%) | 424,582 |
| 23 May 2012 | USD | 23.76 | 23.97 | 23.68 | 23.9 | 23.9 | +0.04 (+0.17%) | 204,273 |
| 22 May 2012 | USD | 23.85 | 23.96 | 23.72 | 23.86 | 23.86 | +0.07 (+0.29%) | 168,328 |
| 21 May 2012 | USD | 23.62 | 24.17 | 23.53 | 23.79 | 23.79 | +0.16 (+0.68%) | 261,972 |
| 18 May 2012 | USD | 23.76 | 23.87 | 23.61 | 23.63 | 23.63 | -0.18 (-0.76%) | 120,515 |
| 17 May 2012 | USD | 23.96 | 24.18 | 23.72 | 23.81 | 23.81 | -0.15 (-0.63%) | 143,581 |
