| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2012 | USD | 18.02 | 18.22 | 17.86 | 18.01 | 18.01 | -0.09 (-0.50%) | 1,843,917 |
| 12 Jun 2012 | USD | 17.84 | 18.11 | 17.69 | 18.1 | 18.1 | +0.37 (+2.09%) | 1,365,978 |
| 11 Jun 2012 | USD | 18.23 | 18.23 | 17.71 | 17.73 | 17.73 | -0.27 (-1.50%) | 3,177,672 |
| 8 Jun 2012 | USD | 17.39 | 18.01 | 17.35 | 18 | 18 | +0.55 (+3.15%) | 1,122,097 |
| 7 Jun 2012 | USD | 17.79 | 17.9 | 17.38 | 17.45 | 17.45 | -0.1 (-0.57%) | 1,247,417 |
| 6 Jun 2012 | USD | 17.54 | 17.8 | 17.41 | 17.55 | 17.55 | +0.22 (+1.27%) | 1,955,595 |
| 5 Jun 2012 | USD | 16.9 | 17.48 | 16.85 | 17.33 | 17.33 | +0.36 (+2.12%) | 1,474,162 |
| 4 Jun 2012 | USD | 17.18 | 17.28 | 16.74 | 16.97 | 16.97 | -0.13 (-0.76%) | 2,017,951 |
| 1 Jun 2012 | USD | 17.1 | 17.21 | 16.87 | 17.1 | 17.1 | -0.36 (-2.06%) | 2,015,833 |
| 31 May 2012 | USD | 17.4 | 17.62 | 17.11 | 17.46 | 17.46 | +0.11 (+0.63%) | 1,324,947 |
| 30 May 2012 | USD | 17.78 | 17.83 | 17.33 | 17.35 | 17.35 | -0.58 (-3.23%) | 1,292,404 |
| 29 May 2012 | USD | 17.71 | 18 | 17.59 | 17.93 | 17.93 | +0.39 (+2.22%) | 928,455 |
| 28 May 2012 | USD | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 17.59 | 17.64 | 17.29 | 17.54 | 17.54 | -0.02 (-0.11%) | 799,362 |
| 24 May 2012 | USD | 17.64 | 17.76 | 17.34 | 17.56 | 17.56 | -0.1 (-0.57%) | 1,110,739 |
| 23 May 2012 | USD | 17.32 | 17.72 | 17.09 | 17.66 | 17.66 | +0.15 (+0.86%) | 1,735,325 |
| 22 May 2012 | USD | 17.3 | 17.57 | 17.19 | 17.51 | 17.51 | +0.27 (+1.57%) | 1,800,736 |
| 21 May 2012 | USD | 16.75 | 17.32 | 16.67 | 17.24 | 17.24 | +0.47 (+2.80%) | 1,494,931 |
| 18 May 2012 | USD | 17.18 | 17.24 | 16.65 | 16.77 | 16.77 | -0.41 (-2.39%) | 1,802,174 |
| 17 May 2012 | USD | 17.97 | 18.07 | 17.18 | 17.18 | 17.18 | -0.83 (-4.61%) | 2,293,030 |
| 16 May 2012 | USD | 18.3 | 18.3501 | 17.91 | 18.01 | 18.01 | -0.26 (-1.42%) | 1,316,418 |
| 15 May 2012 | USD | 18.35 | 18.42 | 18.1 | 18.27 | 18.27 | -0.07 (-0.38%) | 1,030,221 |
| 14 May 2012 | USD | 18.7 | 18.87 | 18.27 | 18.34 | 18.34 | -0.63 (-3.32%) | 1,456,212 |
| 11 May 2012 | USD | 18.76 | 19.05 | 18.68 | 18.97 | 18.97 | +0.02 (+0.11%) | 1,350,970 |
| 10 May 2012 | USD | 18.88 | 19.04 | 18.6 | 18.95 | 18.95 | +0.21 (+1.12%) | 1,491,908 |
| 9 May 2012 | USD | 18.52 | 18.79 | 18.45 | 18.74 | 18.74 | -0.03 (-0.16%) | 1,560,507 |
| 8 May 2012 | USD | 18.69 | 18.86 | 18.51 | 18.77 | 18.77 | -0.1 (-0.53%) | 1,219,440 |
| 7 May 2012 | USD | 18.75 | 18.91 | 18.63 | 18.87 | 18.87 | +0.04 (+0.21%) | 1,436,592 |
| 4 May 2012 | USD | 18.78 | 18.93 | 18.7 | 18.83 | 18.83 | -0.1 (-0.53%) | 1,440,958 |
| 3 May 2012 | USD | 19 | 19.11 | 18.81 | 18.93 | 18.93 | -0.09 (-0.47%) | 1,122,855 |
