| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2012 | USD | 23.82 | 24.34 | 23.82 | 24.34 | 24.34 | +0.469 (+1.96%) | 12,212 |
| 8 Jun 2012 | USD | 24.04 | 24.07 | 23.83 | 23.8715 | 23.8715 | -0.009 (-0.04%) | 96,360 |
| 7 Jun 2012 | USD | 23.58 | 23.97 | 23.58 | 23.88 | 23.88 | -0.08 (-0.33%) | 8,191 |
| 6 Jun 2012 | USD | 24.025 | 24.025 | 23.73 | 23.96 | 23.96 | -0.124 (-0.52%) | 10,250 |
| 5 Jun 2012 | USD | 24.35 | 24.35 | 24.0845 | 24.0845 | 24.0845 | -0.256 (-1.05%) | 17,299 |
| 4 Jun 2012 | USD | 24.16 | 24.53 | 24.16 | 24.34 | 24.34 | +0.232 (+0.96%) | 71,760 |
| 1 Jun 2012 | USD | 23.94 | 24.13 | 23.94 | 24.1083 | 24.1083 | +0.478 (+2.02%) | 15,074 |
| 31 May 2012 | USD | 23.6 | 23.74 | 23.6 | 23.63 | 23.63 | +0.03 (+0.13%) | 45,406 |
| 30 May 2012 | USD | 23.4455 | 23.92 | 23.4455 | 23.6 | 23.6 | +0.39 (+1.68%) | 58,647 |
| 29 May 2012 | USD | 23.25 | 23.37 | 23.2 | 23.21 | 23.21 | -0.29 (-1.23%) | 22,500 |
| 28 May 2012 | USD | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 23.48 | 23.5 | 23.44 | 23.5 | 23.5 | -0.07 (-0.30%) | 5,200 |
| 24 May 2012 | USD | 23.37 | 23.61 | 23.37 | 23.57 | 23.57 | +0.08 (+0.34%) | 6,927 |
| 23 May 2012 | USD | 23.66 | 23.71 | 23.45 | 23.49 | 23.49 | +0.02 (+0.09%) | 50,400 |
| 22 May 2012 | USD | 23.4 | 23.47 | 23.3127 | 23.47 | 23.47 | -0.012 (-0.05%) | 4,500 |
| 21 May 2012 | USD | 23.75 | 23.75 | 23.482 | 23.482 | 23.482 | -0.288 (-1.21%) | 7,604 |
| 18 May 2012 | USD | 23.69 | 23.82 | 23.68 | 23.77 | 23.77 | +0.05 (+0.21%) | 3,470 |
| 17 May 2012 | USD | 23.55 | 23.72 | 23.55 | 23.72 | 23.72 | +0.22 (+0.94%) | 15,000 |
| 16 May 2012 | USD | 23.27 | 23.5 | 23.1 | 23.5 | 23.5 | +0.23 (+0.99%) | 9,300 |
| 15 May 2012 | USD | 23.11 | 23.27 | 23.04 | 23.27 | 23.27 | +0.27 (+1.17%) | 48,000 |
| 14 May 2012 | USD | 22.92 | 23.04 | 22.91 | 23 | 23 | +0.17 (+0.74%) | 45,400 |
| 11 May 2012 | USD | 22.95 | 22.95 | 22.76 | 22.83 | 22.83 | -0.02 (-0.09%) | 109,800 |
| 10 May 2012 | USD | 22.712 | 22.91 | 22.7 | 22.85 | 22.85 | +0.05 (+0.22%) | 24,389 |
| 9 May 2012 | USD | 22.95 | 22.97 | 22.78 | 22.8 | 22.8 | -0.15 (-0.65%) | 37,310 |
| 8 May 2012 | USD | 22.77 | 22.958 | 22.72 | 22.95 | 22.95 | +0.39 (+1.73%) | 17,700 |
| 7 May 2012 | USD | 22.86 | 22.86 | 22.46 | 22.56 | 22.56 | +0.01 (+0.04%) | 40,426 |
| 4 May 2012 | USD | 22.85 | 23.1 | 22.39 | 22.55 | 22.55 | +0.18 (+0.80%) | 16,199 |
| 3 May 2012 | USD | 22 | 22.37 | 22 | 22.37 | 22.37 | +0.56 (+2.57%) | 73,887 |
| 2 May 2012 | USD | 21.99 | 22.01 | 21.81 | 21.81 | 21.81 | +0.01 (+0.05%) | 46,887 |
| 1 May 2012 | USD | 21.95 | 21.95 | 21.7 | 21.8 | 21.8 | -0.18 (-0.82%) | 17,997 |
