| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2012 | USD | 18.95 | 19.21 | 18.48 | 19.19 | 19.19 | +0.3 (+1.59%) | 38,086 |
| 11 Jun 2012 | USD | 18.73 | 19.17 | 18.615 | 18.89 | 18.89 | +0.44 (+2.38%) | 53,392 |
| 8 Jun 2012 | USD | 18.27 | 18.54 | 18.02 | 18.45 | 18.45 | +0.08 (+0.44%) | 34,108 |
| 7 Jun 2012 | USD | 18.91 | 18.99 | 18.16 | 18.37 | 18.37 | -0.26 (-1.40%) | 60,676 |
| 6 Jun 2012 | USD | 18.18 | 18.79 | 17.89 | 18.63 | 18.63 | +0.6 (+3.33%) | 94,586 |
| 5 Jun 2012 | USD | 17.34 | 18.58 | 17.34 | 18.03 | 18.03 | +0.58 (+3.32%) | 69,894 |
| 4 Jun 2012 | USD | 17.12 | 17.665 | 17.07 | 17.45 | 17.45 | +0.41 (+2.41%) | 62,991 |
| 1 Jun 2012 | USD | 17.65 | 18.05 | 16.91 | 17.04 | 17.04 | -0.77 (-4.32%) | 154,708 |
| 31 May 2012 | USD | 17.95 | 18.3 | 17.71 | 17.81 | 17.81 | -0.02 (-0.11%) | 457,757 |
| 30 May 2012 | USD | 18.33 | 18.33 | 17.69 | 17.83 | 17.83 | -0.42 (-2.30%) | 93,993 |
| 29 May 2012 | USD | 18.73 | 18.74 | 18.12 | 18.25 | 18.25 | -0.3 (-1.62%) | 88,561 |
| 28 May 2012 | USD | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 19 | 19 | 18.42 | 18.55 | 18.55 | -0.45 (-2.37%) | 94,141 |
| 24 May 2012 | USD | 18.93 | 19.17 | 18.655 | 19 | 19 | +0.13 (+0.69%) | 127,012 |
| 23 May 2012 | USD | 18.63 | 19.16 | 18.44 | 18.87 | 18.87 | +0.05 (+0.27%) | 69,689 |
| 22 May 2012 | USD | 18.99 | 19.34 | 18.51 | 18.82 | 18.82 | -0.15 (-0.79%) | 69,843 |
| 21 May 2012 | USD | 18.58 | 19.1 | 18.415 | 18.97 | 18.97 | +0.48 (+2.60%) | 100,024 |
| 18 May 2012 | USD | 18.96 | 19.66 | 18.34 | 18.49 | 18.49 | -0.44 (-2.32%) | 72,635 |
| 17 May 2012 | USD | 19.23 | 19.36 | 18.77 | 18.93 | 18.93 | -0.22 (-1.15%) | 87,962 |
| 16 May 2012 | USD | 19.06 | 19.69 | 18.97 | 19.15 | 19.15 | +0.3 (+1.59%) | 125,151 |
| 15 May 2012 | USD | 18.55 | 19.93 | 18.46 | 18.85 | 18.85 | +0.26 (+1.40%) | 36,363 |
| 14 May 2012 | USD | 19.08 | 19.08 | 18.57 | 18.59 | 18.59 | -0.72 (-3.73%) | 43,523 |
| 11 May 2012 | USD | 18.82 | 19.32 | 18.75 | 19.31 | 19.31 | +0.28 (+1.47%) | 105,863 |
| 10 May 2012 | USD | 18.88 | 19.37 | 18.78 | 19.03 | 19.03 | +0.33 (+1.76%) | 86,292 |
| 9 May 2012 | USD | 17.84 | 18.84 | 17.84 | 18.7 | 18.7 | +0.71 (+3.95%) | 77,388 |
| 8 May 2012 | USD | 17.75 | 18.62 | 17.72 | 17.99 | 17.99 | -0.01 (-0.06%) | 116,450 |
| 7 May 2012 | USD | 18.085 | 18.35 | 17.76 | 18 | 18 | 0.0 (0.0%) | 132,406 |
| 4 May 2012 | USD | 18.43 | 18.79 | 17.65 | 18 | 18 | -0.89 (-4.71%) | 106,150 |
| 3 May 2012 | USD | 18.56 | 18.96 | 18.28 | 18.89 | 18.89 | 0.0 (0.0%) | 67,513 |
| 2 May 2012 | USD | 18.54 | 19.14 | 18.4 | 18.89 | 18.89 | +0.18 (+0.96%) | 50,840 |
