| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | USD | 19.91 | 20.2 | 19.68 | 20.05 | 20.05 | +0.12 (+0.60%) | 280,259 |
| 29 Jun 2012 | USD | 19.86 | 20.02 | 19.66 | 19.93 | 19.93 | +0.54 (+2.78%) | 259,438 |
| 28 Jun 2012 | USD | 19.18 | 19.5 | 18.83 | 19.39 | 19.39 | +0.08 (+0.41%) | 307,309 |
| 27 Jun 2012 | USD | 18.73 | 19.4 | 18.56 | 19.31 | 19.31 | +0.77 (+4.15%) | 525,142 |
| 26 Jun 2012 | USD | 18.45 | 18.84 | 18 | 18.54 | 18.54 | +0.08 (+0.43%) | 387,263 |
| 25 Jun 2012 | USD | 18.36 | 19.15 | 18.15 | 18.46 | 18.46 | +0.35 (+1.93%) | 830,756 |
| 22 Jun 2012 | USD | 18.68 | 18.9184 | 18.05 | 18.11 | 18.11 | -0.49 (-2.63%) | 1,000,612 |
| 21 Jun 2012 | USD | 19.6 | 19.68 | 18.44 | 18.6 | 18.6 | -1.06 (-5.39%) | 695,805 |
| 20 Jun 2012 | USD | 22.11 | 22.12 | 19.41 | 19.66 | 19.66 | -2.55 (-11.48%) | 1,711,862 |
| 19 Jun 2012 | USD | 23.24 | 23.39 | 22.17 | 22.21 | 22.21 | -0.87 (-3.77%) | 561,768 |
| 18 Jun 2012 | USD | 22.28 | 23.25 | 22.16 | 23.08 | 23.08 | +0.58 (+2.58%) | 391,336 |
| 15 Jun 2012 | USD | 21.84 | 22.64 | 21.84 | 22.5 | 22.5 | +0.75 (+3.45%) | 1,765,400 |
| 14 Jun 2012 | USD | 21.42 | 21.95 | 21.19 | 21.75 | 21.75 | +0.4 (+1.87%) | 352,517 |
| 13 Jun 2012 | USD | 21.29 | 21.8 | 21.1 | 21.35 | 21.35 | +0.02 (+0.09%) | 392,862 |
| 12 Jun 2012 | USD | 21.17 | 21.49 | 20.86 | 21.33 | 21.33 | +0.29 (+1.38%) | 1,183,774 |
| 11 Jun 2012 | USD | 21.96 | 22.295 | 21.03 | 21.04 | 21.04 | -0.56 (-2.59%) | 273,486 |
| 8 Jun 2012 | USD | 21.32 | 21.68 | 21.17 | 21.6 | 21.6 | +0.23 (+1.08%) | 352,770 |
| 7 Jun 2012 | USD | 22.13 | 22.52 | 21.29 | 21.37 | 21.37 | -0.39 (-1.79%) | 432,195 |
| 6 Jun 2012 | USD | 20.88 | 21.94 | 20.78 | 21.76 | 21.76 | +0.75 (+3.57%) | 411,852 |
| 5 Jun 2012 | USD | 20.8 | 21.15 | 20.45 | 21.01 | 21.01 | +0.13 (+0.62%) | 382,487 |
| 4 Jun 2012 | USD | 22.1 | 22.43 | 20.66 | 20.88 | 20.88 | -1.18 (-5.35%) | 575,851 |
| 1 Jun 2012 | USD | 22.04 | 22.17 | 21.51 | 22.06 | 22.06 | -0.45 (-2.00%) | 654,329 |
| 31 May 2012 | USD | 22.73 | 22.83 | 21.96 | 22.51 | 22.51 | -0.24 (-1.05%) | 256,519 |
| 30 May 2012 | USD | 22.89 | 22.89 | 22.21 | 22.75 | 22.75 | -0.45 (-1.94%) | 282,951 |
| 29 May 2012 | USD | 22.95 | 23.33 | 22.63 | 23.2 | 23.2 | +0.57 (+2.52%) | 169,972 |
| 28 May 2012 | USD | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 22.53 | 22.99 | 22.41 | 22.63 | 22.63 | +0.14 (+0.62%) | 139,677 |
| 24 May 2012 | USD | 22.8 | 23.17 | 21.97 | 22.49 | 22.49 | -0.23 (-1.01%) | 149,580 |
| 23 May 2012 | USD | 22.49 | 22.81 | 21.82 | 22.72 | 22.72 | -0.09 (-0.39%) | 292,999 |
| 22 May 2012 | USD | 22.01 | 23.2 | 21.87 | 22.81 | 22.81 | +0.9 (+4.11%) | 510,215 |
