| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2012 | USD | 25.95 | 26 | 25.21 | 25.36 | 2,596,864 | +0.36 (+1.44%) | 4,467 |
| 9 Jul 2012 | USD | 24.68 | 25 | 24.55 | 25 | 2,560,000 | +0.13 (+0.52%) | 4,216 |
| 6 Jul 2012 | USD | 25.23 | 25.35 | 24.75 | 24.87 | 2,546,688 | -0.86 (-3.34%) | 1,522 |
| 5 Jul 2012 | USD | 26 | 26.11 | 25.41 | 25.73 | 2,634,752 | -1.72 (-6.27%) | 3,768 |
| 4 Jul 2012 | USD | 27.45 | 27.45 | 27.45 | 27.45 | 2,810,880 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 26.97 | 27.52 | 26.84 | 27.45 | 2,810,880 | +0.94 (+3.55%) | 2,266 |
| 2 Jul 2012 | USD | 26.48 | 26.58 | 26.16 | 26.51 | 2,714,624 | +0.66 (+2.55%) | 3,926 |
| 29 Jun 2012 | USD | 25.51 | 25.85 | 25.34 | 25.85 | 2,647,040 | +2.12 (+8.93%) | 6,139 |
| 28 Jun 2012 | USD | 23.16 | 23.75 | 22.99 | 23.73 | 2,429,952 | +0.23 (+0.98%) | 2,579 |
| 27 Jun 2012 | USD | 23.16 | 23.53 | 23.12 | 23.5 | 2,406,400 | +0.61 (+2.66%) | 1,088 |
| 26 Jun 2012 | USD | 22.62 | 22.94 | 22.38 | 22.89 | 2,343,936 | -0.2 (-0.87%) | 2,985 |
| 25 Jun 2012 | USD | 22.89 | 23.13 | 22.72 | 23.09 | 2,364,416 | -0.46 (-1.95%) | 2,130 |
| 22 Jun 2012 | USD | 23.78 | 23.82 | 23.32 | 23.55 | 2,411,520 | -0.45 (-1.88%) | 2,081 |
| 21 Jun 2012 | USD | 25.29 | 25.29 | 23.91 | 24 | 2,457,600 | -1.55 (-6.07%) | 4,246 |
| 20 Jun 2012 | USD | 25.67 | 25.92 | 25.29 | 25.55 | 2,616,320 | +0.02 (+0.08%) | 1,561 |
| 19 Jun 2012 | USD | 25.18 | 25.71 | 25.18 | 25.53 | 2,614,272 | +0.98 (+3.99%) | 2,281 |
| 18 Jun 2012 | USD | 24.54 | 24.77 | 24.36 | 24.55 | 2,513,920 | -0.08 (-0.32%) | 2,422 |
| 15 Jun 2012 | USD | 24.58 | 24.83 | 24.51 | 24.63 | 2,522,112 | +1.21 (+5.17%) | 5,329 |
| 14 Jun 2012 | USD | 22.92 | 23.43 | 22.79 | 23.42 | 2,398,208 | +0.38 (+1.65%) | 1,613 |
| 13 Jun 2012 | USD | 23.11 | 23.49 | 22.9 | 23.04 | 2,359,296 | -0.38 (-1.62%) | 3,103 |
| 12 Jun 2012 | USD | 23.41 | 23.59 | 22.99 | 23.42 | 2,398,208 | +0.3 (+1.30%) | 5,603 |
| 11 Jun 2012 | USD | 24.32 | 24.32 | 23.12 | 23.12 | 2,367,488 | -0.48 (-2.03%) | 3,939 |
| 8 Jun 2012 | USD | 23.47 | 23.68 | 23.19 | 23.6 | 2,416,640 | -0.13 (-0.55%) | 3,255 |
| 7 Jun 2012 | USD | 24.54 | 24.65 | 23.62 | 23.73 | 2,429,952 | +0.63 (+2.73%) | 4,119 |
| 6 Jun 2012 | USD | 22.61 | 23.25 | 22.56 | 23.1 | 2,365,440 | +1.27 (+5.82%) | 3,409 |
| 5 Jun 2012 | USD | 21.81 | 22.18 | 21.67 | 21.83 | 2,235,392 | +0.7 (+3.31%) | 4,125 |
| 4 Jun 2012 | USD | 21.25 | 21.38 | 20.78 | 21.13 | 2,163,712 | +0.38 (+1.83%) | 3,188 |
| 1 Jun 2012 | USD | 20.91 | 21.09 | 20.68 | 20.75 | 2,124,800 | -1.14 (-5.21%) | 4,501 |
| 31 May 2012 | USD | 22.26 | 22.29 | 21.28 | 21.89 | 2,241,536 | -0.81 (-3.57%) | 3,365 |
| 30 May 2012 | USD | 23.49 | 23.49 | 22.68 | 22.7 | 2,324,480 | -1.76 (-7.20%) | 2,643 |
