| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2012 | USD | 18.99 | 19.06 | 18.64 | 18.74 | 18.74 | -0.17 (-0.90%) | 1,419,173 |
| 24 Jul 2012 | USD | 19.18 | 19.24 | 18.72 | 18.91 | 18.91 | -0.2 (-1.05%) | 2,605,142 |
| 23 Jul 2012 | USD | 19.33 | 19.33 | 18.85 | 19.11 | 19.11 | +0.07 (+0.37%) | 2,483,632 |
| 20 Jul 2012 | USD | 19.05 | 19.14 | 18.98 | 19.04 | 19.04 | -0.13 (-0.68%) | 1,674,672 |
| 19 Jul 2012 | USD | 19.5 | 19.56 | 18.98 | 19.17 | 19.17 | -0.32 (-1.64%) | 2,203,682 |
| 18 Jul 2012 | USD | 19.51 | 19.72 | 19.26 | 19.49 | 19.49 | -0.08 (-0.41%) | 2,811,199 |
| 17 Jul 2012 | USD | 19.66 | 19.75 | 19.345 | 19.57 | 19.57 | +0.03 (+0.15%) | 3,385,861 |
| 16 Jul 2012 | USD | 19.64 | 19.82 | 19.45 | 19.54 | 19.54 | +0.02 (+0.10%) | 3,272,356 |
| 13 Jul 2012 | USD | 19.69 | 19.74 | 19.48 | 19.52 | 19.52 | -0.06 (-0.31%) | 3,623,670 |
| 12 Jul 2012 | USD | 19.69 | 19.74 | 19.46 | 19.58 | 19.58 | -0.18 (-0.91%) | 1,925,442 |
| 11 Jul 2012 | USD | 19.91 | 19.93 | 19.59 | 19.76 | 19.76 | -0.11 (-0.55%) | 1,585,414 |
| 10 Jul 2012 | USD | 20.43 | 20.43 | 19.8 | 19.87 | 19.87 | -0.38 (-1.88%) | 1,618,786 |
| 9 Jul 2012 | USD | 20.11 | 20.3 | 20.06 | 20.25 | 20.25 | +0.11 (+0.55%) | 1,375,525 |
| 6 Jul 2012 | USD | 20 | 20.19 | 19.94 | 20.14 | 20.14 | +0.03 (+0.15%) | 1,416,084 |
| 5 Jul 2012 | USD | 19.91 | 20.15 | 19.8217 | 20.11 | 20.11 | +0.22 (+1.11%) | 970,229 |
| 4 Jul 2012 | USD | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 19.97 | 20.08 | 19.8 | 19.89 | 19.89 | +0.04 (+0.20%) | 783,634 |
| 2 Jul 2012 | USD | 19.67 | 19.9 | 19.445 | 19.85 | 19.85 | +0.31 (+1.59%) | 1,576,948 |
| 29 Jun 2012 | USD | 19.05 | 19.57 | 18.98 | 19.54 | 19.54 | +0.78 (+4.16%) | 2,427,396 |
| 28 Jun 2012 | USD | 18.38 | 18.81 | 18.32 | 18.76 | 18.76 | +0.32 (+1.74%) | 1,421,825 |
| 27 Jun 2012 | USD | 18.38 | 18.55 | 18.215 | 18.44 | 18.44 | -0.17 (-0.91%) | 915,566 |
| 26 Jun 2012 | USD | 18.55 | 18.85 | 18.43 | 18.61 | 18.61 | +0.07 (+0.38%) | 1,728,595 |
| 25 Jun 2012 | USD | 18.4 | 18.68 | 18.11 | 18.54 | 18.54 | +0.01 (+0.05%) | 2,033,752 |
| 22 Jun 2012 | USD | 18.48 | 18.75 | 18.2 | 18.53 | 18.53 | +0.25 (+1.37%) | 15,471,880 |
| 21 Jun 2012 | USD | 18.51 | 18.61 | 18.17 | 18.28 | 18.28 | -0.18 (-0.98%) | 2,507,995 |
| 20 Jun 2012 | USD | 18.47 | 18.7 | 18.24 | 18.46 | 18.46 | +0.01 (+0.05%) | 1,188,805 |
| 19 Jun 2012 | USD | 18.83 | 18.92 | 18.36 | 18.45 | 18.45 | -0.27 (-1.44%) | 2,933,601 |
| 18 Jun 2012 | USD | 18.51 | 18.955 | 18.51 | 18.72 | 18.72 | +0.09 (+0.48%) | 2,500,590 |
| 15 Jun 2012 | USD | 18.52 | 18.74 | 18.34 | 18.63 | 18.63 | +0.14 (+0.76%) | 2,950,533 |
| 14 Jun 2012 | USD | 17.98 | 18.55 | 17.98 | 18.49 | 18.49 | +0.48 (+2.67%) | 1,423,102 |
