| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2012 | USD | 17.48 | 17.72 | 17.42 | 17.59 | 17.59 | +0.03 (+0.17%) | 49,584 |
| 27 Jun 2012 | USD | 17.2 | 17.76 | 16.93 | 17.56 | 17.56 | +0.35 (+2.03%) | 44,650 |
| 26 Jun 2012 | USD | 17.462 | 17.59 | 16.98 | 17.21 | 17.21 | -0.36 (-2.05%) | 216,765 |
| 25 Jun 2012 | USD | 17.53 | 17.7 | 17.32 | 17.57 | 17.57 | -0.23 (-1.29%) | 29,931 |
| 22 Jun 2012 | USD | 18.01 | 18.18 | 17.66 | 17.8 | 17.8 | -0.15 (-0.84%) | 388,753 |
| 21 Jun 2012 | USD | 17.98 | 18.28 | 17.72 | 17.95 | 17.95 | -0.05 (-0.28%) | 213,953 |
| 20 Jun 2012 | USD | 18.21 | 18.4275 | 17.78 | 18 | 18 | -0.18 (-0.99%) | 107,371 |
| 19 Jun 2012 | USD | 18.04 | 18.62 | 17.97 | 18.18 | 18.18 | +0.26 (+1.45%) | 45,972 |
| 18 Jun 2012 | USD | 17.86 | 18.08 | 17.57 | 17.92 | 17.92 | -0.13 (-0.72%) | 136,187 |
| 15 Jun 2012 | USD | 17.89 | 18.26 | 17.65 | 18.05 | 18.05 | +0.08 (+0.45%) | 45,740 |
| 14 Jun 2012 | USD | 17.91 | 18.04 | 17.41 | 17.97 | 17.97 | +0.12 (+0.67%) | 27,651 |
| 13 Jun 2012 | USD | 17.68 | 17.99 | 17.63 | 17.85 | 17.85 | +0.08 (+0.45%) | 36,777 |
| 12 Jun 2012 | USD | 17.93 | 17.93 | 17.47 | 17.77 | 17.77 | -0.14 (-0.78%) | 42,307 |
| 11 Jun 2012 | USD | 18.18 | 18.4 | 17.84 | 17.91 | 17.91 | -0.12 (-0.67%) | 80,004 |
| 8 Jun 2012 | USD | 17.88 | 18.04 | 17.48 | 18.03 | 18.03 | +0.08 (+0.45%) | 135,553 |
| 7 Jun 2012 | USD | 19.16 | 19.16 | 17.85 | 17.95 | 17.95 | -1.02 (-5.38%) | 43,578 |
| 6 Jun 2012 | USD | 18.27 | 18.98 | 18.25 | 18.97 | 18.97 | +0.78 (+4.29%) | 55,981 |
| 5 Jun 2012 | USD | 18.1 | 18.63 | 16.03 | 18.19 | 18.19 | -0.05 (-0.27%) | 62,328 |
| 4 Jun 2012 | USD | 18.68 | 18.68 | 17.5 | 18.24 | 18.24 | -0.41 (-2.20%) | 122,112 |
| 1 Jun 2012 | USD | 18.66 | 19 | 18.18 | 18.65 | 18.65 | -0.4 (-2.10%) | 108,286 |
| 31 May 2012 | USD | 19.35 | 19.35 | 18.8 | 19.05 | 19.05 | -0.23 (-1.19%) | 477,838 |
| 30 May 2012 | USD | 19.06 | 19.41 | 17.85 | 19.28 | 19.28 | -0.1 (-0.52%) | 280,362 |
| 29 May 2012 | USD | 20.05 | 20.2 | 19.23 | 19.38 | 19.38 | -0.49 (-2.47%) | 110,794 |
| 28 May 2012 | USD | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 19.07 | 19.9 | 18.86 | 19.87 | 19.87 | +0.885 (+4.66%) | 42,774 |
| 24 May 2012 | USD | 19.28 | 19.55 | 18.73 | 18.985 | 18.985 | -0.225 (-1.17%) | 97,776 |
| 23 May 2012 | USD | 20.36 | 20.36 | 18.9 | 19.21 | 19.21 | -1.37 (-6.66%) | 226,225 |
| 22 May 2012 | USD | 20.04 | 20.64 | 19.97 | 20.58 | 20.58 | +0.46 (+2.29%) | 72,686 |
| 21 May 2012 | USD | 19.96 | 20.56 | 19.65 | 20.12 | 20.12 | +0.12 (+0.60%) | 103,444 |
| 18 May 2012 | USD | 20.48 | 20.5799 | 19.5 | 20 | 20 | -0.53 (-2.58%) | 129,433 |
