| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 16.917 | 17.2389 | 16.8956 | 17.0672 | 12.2083 | +0.207 (+1.23%) | 492,376 |
| 26 Jun 2012 | USD | 16.917 | 17.01 | 16.7811 | 16.8598 | 12.0599 | -0.036 (-0.21%) | 608,829 |
| 25 Jun 2012 | USD | 17.0172 | 17.0959 | 16.8026 | 16.8956 | 12.0856 | -0.451 (-2.60%) | 967,975 |
| 22 Jun 2012 | USD | 17.1531 | 17.3748 | 16.9814 | 17.3462 | 12.4079 | +0.258 (+1.51%) | 878,783 |
| 21 Jun 2012 | USD | 17.6109 | 17.7182 | 17.0458 | 17.0887 | 12.2237 | -0.479 (-2.73%) | 532,079 |
| 20 Jun 2012 | USD | 17.6967 | 17.6967 | 17.2604 | 17.568 | 12.5665 | -0.129 (-0.73%) | 601,699 |
| 19 Jun 2012 | USD | 17.4034 | 17.8255 | 17.3104 | 17.6967 | 12.6586 | +0.386 (+2.23%) | 778,966 |
| 18 Jun 2012 | USD | 17.2246 | 17.475 | 17.0744 | 17.3104 | 12.3823 | -0.021 (-0.12%) | 664,889 |
| 15 Jun 2012 | USD | 17.1388 | 17.3462 | 16.9528 | 17.3319 | 12.3976 | +0.207 (+1.21%) | 575,557 |
| 14 Jun 2012 | USD | 16.8956 | 17.1745 | 16.8312 | 17.1245 | 12.2493 | +0.236 (+1.40%) | 521,873 |
| 13 Jun 2012 | USD | 17.2532 | 17.3462 | 16.7382 | 16.8884 | 12.0804 | -0.522 (-3.00%) | 623,648 |
| 12 Jun 2012 | USD | 17.0458 | 17.4249 | 16.9814 | 17.4106 | 12.4539 | +0.365 (+2.14%) | 343,349 |
| 11 Jun 2012 | USD | 17.7754 | 17.8684 | 16.9886 | 17.0458 | 12.193 | -0.637 (-3.60%) | 884,515 |
| 8 Jun 2012 | USD | 17.3534 | 17.6967 | 17.1459 | 17.6824 | 12.6484 | +0.265 (+1.52%) | 742,757 |
| 7 Jun 2012 | USD | 17.2747 | 17.7754 | 17.2747 | 17.4177 | 12.459 | +0.315 (+1.84%) | 1,713,529 |
| 6 Jun 2012 | USD | 16.6309 | 17.103 | 16.4807 | 17.103 | 12.2339 | +0.494 (+2.97%) | 1,570,653 |
| 5 Jun 2012 | USD | 16.7668 | 16.7954 | 16.3519 | 16.6094 | 11.8808 | -0.186 (-1.11%) | 857,813 |
| 4 Jun 2012 | USD | 17.0601 | 17.4034 | 16.5522 | 16.7954 | 12.0139 | -0.3 (-1.76%) | 1,259,598 |
| 1 Jun 2012 | USD | 17.1888 | 17.4535 | 17.0243 | 17.0959 | 12.2288 | -0.536 (-3.04%) | 845,231 |
| 31 May 2012 | USD | 17.4678 | 17.7182 | 17.1102 | 17.6323 | 12.6125 | +0.2 (+1.15%) | 1,411,001 |
| 30 May 2012 | USD | 17.6109 | 17.6109 | 17.2675 | 17.432 | 12.4692 | -0.322 (-1.81%) | 658,598 |
| 29 May 2012 | USD | 17.2604 | 17.9328 | 17.1674 | 17.7539 | 12.6995 | +0.579 (+3.37%) | 867,319 |
| 28 May 2012 | USD | 17.1745 | 17.1745 | 17.1745 | 17.1745 | 12.2851 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 17.1245 | 17.4249 | 17.0744 | 17.1745 | 12.2851 | +0.007 (+0.04%) | 551,651 |
| 24 May 2012 | USD | 17.3605 | 17.432 | 17.01 | 17.1674 | 12.28 | -0.136 (-0.79%) | 471,126 |
| 23 May 2012 | USD | 17.0029 | 17.3319 | 16.8526 | 17.3033 | 12.3772 | +0.122 (+0.71%) | 862,566 |
| 22 May 2012 | USD | 17.3534 | 17.3963 | 17.0529 | 17.1817 | 12.2902 | -0.122 (-0.70%) | 801,334 |
| 21 May 2012 | USD | 16.8169 | 17.4249 | 16.8026 | 17.3033 | 12.3772 | +0.579 (+3.46%) | 1,076,180 |
| 18 May 2012 | USD | 17.2532 | 17.3677 | 16.6595 | 16.7239 | 11.9627 | -0.451 (-2.62%) | 910,098 |
| 17 May 2012 | USD | 17.6395 | 17.7468 | 17.0601 | 17.1745 | 12.2851 | -0.479 (-2.71%) | 816,292 |
