| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | USD | 16.16 | 16.16 | 15.43 | 15.69 | 15.69 | -0.43 (-2.67%) | 19,041 |
| 6 Jul 2012 | USD | 16.86 | 16.86 | 15.96 | 16.12 | 16.12 | -0.87 (-5.12%) | 11,509 |
| 5 Jul 2012 | USD | 17.02 | 17.14 | 16.93 | 16.99 | 16.99 | -0.07 (-0.41%) | 51,625 |
| 4 Jul 2012 | USD | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 17.26 | 17.29 | 16.94 | 17.06 | 17.06 | -0.14 (-0.81%) | 10,062 |
| 2 Jul 2012 | USD | 16.99 | 17.38 | 16.94 | 17.2 | 17.2 | +0.21 (+1.24%) | 64,695 |
| 29 Jun 2012 | USD | 17.02 | 17.14 | 16.73 | 16.99 | 16.99 | +0.39 (+2.35%) | 76,711 |
| 28 Jun 2012 | USD | 16.94 | 16.955 | 16.36 | 16.6 | 16.6 | -0.4 (-2.35%) | 41,684 |
| 27 Jun 2012 | USD | 17.01 | 17.15 | 16.85 | 17 | 17 | +0.07 (+0.41%) | 107,975 |
| 26 Jun 2012 | USD | 17.36 | 17.5 | 16.65 | 16.93 | 16.93 | -0.44 (-2.53%) | 47,716 |
| 25 Jun 2012 | USD | 17.8 | 17.85 | 17.27 | 17.37 | 17.37 | -0.62 (-3.45%) | 44,838 |
| 22 Jun 2012 | USD | 17.98 | 18.2589 | 17.8 | 17.99 | 17.99 | +0.12 (+0.67%) | 171,295 |
| 21 Jun 2012 | USD | 18.13 | 18.27 | 17.79 | 17.87 | 17.87 | -0.01 (-0.06%) | 67,950 |
| 20 Jun 2012 | USD | 17.6 | 17.89 | 17.38 | 17.88 | 17.88 | +0.32 (+1.82%) | 139,480 |
| 19 Jun 2012 | USD | 17.76 | 17.76 | 17.55 | 17.56 | 17.56 | -0.06 (-0.34%) | 40,719 |
| 18 Jun 2012 | USD | 17.67 | 17.95 | 17.61 | 17.62 | 17.62 | +0.01 (+0.06%) | 34,938 |
| 15 Jun 2012 | USD | 17.84 | 17.86 | 17.57 | 17.61 | 17.61 | -0.18 (-1.01%) | 76,004 |
| 14 Jun 2012 | USD | 17.88 | 18.06 | 17.74 | 17.79 | 17.79 | -0.18 (-1.00%) | 40,619 |
| 13 Jun 2012 | USD | 17.41 | 18.14 | 17.2 | 17.97 | 17.97 | +0.6 (+3.45%) | 82,417 |
| 12 Jun 2012 | USD | 16.94 | 17.44 | 16.8 | 17.37 | 17.37 | +0.49 (+2.90%) | 50,396 |
| 11 Jun 2012 | USD | 16.89 | 17.415 | 16.83 | 16.88 | 16.88 | +0.1 (+0.60%) | 61,264 |
| 8 Jun 2012 | USD | 16.44 | 16.86 | 16.21 | 16.78 | 16.78 | +0.27 (+1.64%) | 11,687 |
| 7 Jun 2012 | USD | 16.88 | 16.88 | 16.38 | 16.51 | 16.51 | -0.09 (-0.54%) | 34,983 |
| 6 Jun 2012 | USD | 16.86 | 17.43 | 16.59 | 16.6 | 16.6 | -0.15 (-0.90%) | 433,174 |
| 5 Jun 2012 | USD | 16.37 | 16.98 | 16.32 | 16.75 | 16.75 | +0.33 (+2.01%) | 155,449 |
| 4 Jun 2012 | USD | 16.59 | 16.59 | 16.28 | 16.42 | 16.42 | -0.1 (-0.61%) | 33,494 |
| 1 Jun 2012 | USD | 17.16 | 17.16 | 16.38 | 16.52 | 16.52 | -0.98 (-5.60%) | 75,411 |
| 31 May 2012 | USD | 17.28 | 17.58 | 17.23 | 17.5 | 17.5 | +0.2 (+1.16%) | 100,036 |
| 30 May 2012 | USD | 16.97 | 17.33 | 16.89 | 17.3 | 17.3 | +0.1 (+0.58%) | 78,704 |
| 29 May 2012 | USD | 17.13 | 17.23 | 17 | 17.2 | 17.2 | +0.21 (+1.24%) | 168,086 |
