| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | USD | 19.16 | 19.25 | 18.96 | 19.21 | 19.21 | +0.09 (+0.47%) | 478,797 |
| 29 Jun 2012 | USD | 18.92 | 19.18 | 18.8 | 19.12 | 19.12 | +0.41 (+2.19%) | 534,844 |
| 28 Jun 2012 | USD | 18.41 | 18.71 | 18.33 | 18.71 | 18.71 | +0.2 (+1.08%) | 345,250 |
| 27 Jun 2012 | USD | 18.32 | 18.5411 | 18.14 | 18.51 | 18.51 | +0.23 (+1.26%) | 313,391 |
| 26 Jun 2012 | USD | 18.06 | 18.41 | 18.04 | 18.28 | 18.28 | +0.24 (+1.33%) | 394,446 |
| 25 Jun 2012 | USD | 18 | 18.17 | 17.75 | 18.04 | 18.04 | -0.13 (-0.72%) | 401,086 |
| 22 Jun 2012 | USD | 18.1 | 18.23 | 18.02 | 18.17 | 18.17 | +0.16 (+0.89%) | 348,592 |
| 21 Jun 2012 | USD | 18.27 | 18.34 | 17.81 | 18.01 | 18.01 | -0.28 (-1.53%) | 516,089 |
| 20 Jun 2012 | USD | 18.38 | 18.44 | 18.1 | 18.29 | 18.29 | -0.11 (-0.60%) | 447,275 |
| 19 Jun 2012 | USD | 18.26 | 18.61 | 18.19 | 18.4 | 18.4 | +0.15 (+0.82%) | 352,165 |
| 18 Jun 2012 | USD | 18.06 | 18.35 | 17.93 | 18.25 | 18.25 | +0.18 (+1.00%) | 421,838 |
| 15 Jun 2012 | USD | 17.87 | 18.12 | 17.72 | 18.07 | 18.07 | +0.23 (+1.29%) | 479,826 |
| 14 Jun 2012 | USD | 17.49 | 17.9 | 17.41 | 17.84 | 17.84 | +0.38 (+2.18%) | 364,823 |
| 13 Jun 2012 | USD | 17.61 | 17.79 | 17.41 | 17.46 | 17.46 | -0.22 (-1.24%) | 385,137 |
| 12 Jun 2012 | USD | 17.62 | 17.69 | 17.36 | 17.68 | 17.68 | +0.21 (+1.20%) | 366,391 |
| 11 Jun 2012 | USD | 18.25 | 18.25 | 17.45 | 17.47 | 17.47 | -0.65 (-3.59%) | 403,482 |
| 8 Jun 2012 | USD | 17.9 | 18.12 | 17.75 | 18.12 | 18.12 | +0.17 (+0.95%) | 473,116 |
| 7 Jun 2012 | USD | 18.05 | 18.23 | 17.84 | 17.95 | 17.95 | +0.11 (+0.62%) | 581,033 |
| 6 Jun 2012 | USD | 17.54 | 17.91 | 17.35 | 17.84 | 17.84 | +0.47 (+2.71%) | 941,947 |
| 5 Jun 2012 | USD | 17.08 | 17.51 | 17.03 | 17.37 | 17.37 | +0.22 (+1.28%) | 578,739 |
| 4 Jun 2012 | USD | 17.52 | 17.53 | 17.05 | 17.15 | 17.15 | -0.37 (-2.11%) | 628,711 |
| 1 Jun 2012 | USD | 17.49 | 17.67 | 17.4 | 17.52 | 17.52 | -0.13 (-0.74%) | 442,916 |
| 31 May 2012 | USD | 17.78 | 17.84 | 17.58 | 17.65 | 17.65 | -0.15 (-0.84%) | 548,682 |
| 30 May 2012 | USD | 18.07 | 18.13 | 17.76 | 17.8 | 17.8 | -0.46 (-2.52%) | 396,198 |
| 29 May 2012 | USD | 18.09 | 18.29 | 17.86 | 18.26 | 18.26 | +0.19 (+1.05%) | 604,283 |
| 28 May 2012 | USD | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 18.15 | 18.28 | 17.9 | 18.07 | 18.07 | -0.08 (-0.44%) | 248,391 |
| 24 May 2012 | USD | 17.7 | 18.15 | 17.64 | 18.15 | 18.15 | +0.45 (+2.54%) | 494,267 |
| 23 May 2012 | USD | 17.54 | 17.7 | 17.33 | 17.7 | 17.7 | +0.07 (+0.40%) | 394,919 |
| 22 May 2012 | USD | 17.62 | 17.71 | 17.51 | 17.63 | 17.63 | +0.06 (+0.34%) | 373,051 |
