| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2012 | USD | 18.45 | 18.58 | 18.33 | 18.43 | 18.43 | +0.13 (+0.71%) | 64,111 |
| 18 Jun 2012 | USD | 18.31 | 18.477 | 18.28 | 18.3 | 18.3 | +0.046 (+0.25%) | 39,060 |
| 15 Jun 2012 | USD | 18.32 | 18.46 | 18.2 | 18.2536 | 18.2536 | -0.166 (-0.90%) | 42,388 |
| 14 Jun 2012 | USD | 18.47 | 18.6 | 18.34 | 18.4199 | 18.4199 | +0.022 (+0.12%) | 83,000 |
| 13 Jun 2012 | USD | 18.45 | 18.51 | 18.02 | 18.398 | 18.398 | +0.058 (+0.32%) | 64,799 |
| 12 Jun 2012 | USD | 18.27 | 18.3718 | 18.27 | 18.34 | 18.34 | +0.24 (+1.33%) | 44,548 |
| 11 Jun 2012 | USD | 18.55 | 18.6 | 18.05 | 18.1 | 18.1 | -0.33 (-1.79%) | 59,439 |
| 8 Jun 2012 | USD | 18.28 | 18.43 | 18.26 | 18.43 | 18.43 | +0.194 (+1.06%) | 33,794 |
| 7 Jun 2012 | USD | 18.33 | 18.33 | 18.04 | 18.236 | 18.236 | +0.016 (+0.09%) | 50,103 |
| 6 Jun 2012 | USD | 17.95 | 18.34 | 17.95 | 18.22 | 18.22 | +0.28 (+1.56%) | 58,474 |
| 5 Jun 2012 | USD | 17.86 | 18.12 | 17.86 | 17.94 | 17.94 | +0.171 (+0.96%) | 69,924 |
| 4 Jun 2012 | USD | 18 | 18.14 | 17.76 | 17.769 | 17.769 | -0.371 (-2.05%) | 93,769 |
| 1 Jun 2012 | USD | 18.07 | 18.15 | 18.02 | 18.14 | 18.14 | -0.03 (-0.17%) | 59,571 |
| 31 May 2012 | USD | 18.15 | 18.18 | 18.05 | 18.17 | 18.17 | +0.13 (+0.72%) | 46,903 |
| 30 May 2012 | USD | 17.88 | 18.08 | 17.88 | 18.04 | 18.04 | +0.09 (+0.50%) | 66,988 |
| 29 May 2012 | USD | 17.86 | 17.95 | 17.75 | 17.95 | 17.95 | +0.19 (+1.07%) | 51,233 |
| 28 May 2012 | USD | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 17.7 | 17.8 | 17.64 | 17.76 | 17.76 | +0.08 (+0.45%) | 47,644 |
| 24 May 2012 | USD | 17.88 | 17.93 | 17.48 | 17.68 | 17.68 | -0.1 (-0.56%) | 115,494 |
| 23 May 2012 | USD | 17.77 | 17.789 | 17.51 | 17.78 | 17.78 | +0.09 (+0.51%) | 80,302 |
| 22 May 2012 | USD | 17.97 | 17.97 | 17.6 | 17.69 | 17.69 | -0.16 (-0.90%) | 132,399 |
| 21 May 2012 | USD | 17.79 | 18.26 | 17.59 | 17.85 | 17.85 | +0.17 (+0.96%) | 70,623 |
| 18 May 2012 | USD | 17.99 | 17.99 | 17.55 | 17.68 | 17.68 | -0.28 (-1.56%) | 74,086 |
| 17 May 2012 | USD | 18.25 | 18.25 | 17.94 | 17.96 | 17.96 | -0.21 (-1.16%) | 48,155 |
| 16 May 2012 | USD | 18.12 | 18.35 | 18.12 | 18.17 | 18.17 | +0.03 (+0.17%) | 54,313 |
| 15 May 2012 | USD | 18.19 | 18.38 | 18.04 | 18.14 | 18.14 | +0.03 (+0.17%) | 49,001 |
| 14 May 2012 | USD | 18.8 | 18.8 | 18.04 | 18.11 | 18.11 | -0.66 (-3.52%) | 121,811 |
| 11 May 2012 | USD | 18.74 | 18.79 | 18.66 | 18.77 | 18.77 | -0.26 (-1.37%) | 29,029 |
| 10 May 2012 | USD | 19.18 | 19.18 | 18.89 | 19.03 | 19.03 | +0.06 (+0.32%) | 32,277 |
| 9 May 2012 | USD | 18.95 | 18.99 | 18.84 | 18.97 | 18.97 | +0.03 (+0.16%) | 46,677 |
