| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | USD | 23.41 | 23.49 | 23.15 | 23.46 | 23.46 | +0.48 (+2.09%) | 1,683,766 |
| 28 Jun 2012 | USD | 22.3 | 23 | 22.21 | 22.98 | 22.98 | +0.46 (+2.04%) | 1,546,302 |
| 27 Jun 2012 | USD | 22.24 | 22.57 | 22.04 | 22.52 | 22.52 | +0.36 (+1.62%) | 637,952 |
| 26 Jun 2012 | USD | 21.9 | 22.28 | 21.76 | 22.16 | 22.16 | +0.27 (+1.23%) | 481,554 |
| 25 Jun 2012 | USD | 21.97 | 21.99 | 21.67 | 21.89 | 21.89 | -0.47 (-2.10%) | 644,973 |
| 22 Jun 2012 | USD | 22.35 | 22.39 | 22.12 | 22.36 | 22.36 | +0.2 (+0.90%) | 1,929,827 |
| 21 Jun 2012 | USD | 22.7 | 22.87 | 22.14 | 22.16 | 22.16 | -0.54 (-2.38%) | 858,802 |
| 20 Jun 2012 | USD | 22.57 | 22.83 | 22.42 | 22.7 | 22.7 | +0.11 (+0.49%) | 793,054 |
| 19 Jun 2012 | USD | 22.37 | 22.74 | 22.35 | 22.59 | 22.59 | +0.31 (+1.39%) | 980,158 |
| 18 Jun 2012 | USD | 21.8 | 22.315 | 21.71 | 22.28 | 22.28 | +0.31 (+1.41%) | 1,343,041 |
| 15 Jun 2012 | USD | 21.55 | 22.06 | 21.4 | 21.97 | 21.97 | +0.49 (+2.28%) | 1,970,703 |
| 14 Jun 2012 | USD | 21.22 | 21.51 | 21.16 | 21.48 | 21.48 | +0.26 (+1.23%) | 863,419 |
| 13 Jun 2012 | USD | 21.17 | 21.61 | 21.025 | 21.22 | 21.22 | -0.06 (-0.28%) | 1,264,046 |
| 12 Jun 2012 | USD | 20.96 | 21.28 | 20.78 | 21.28 | 21.28 | +0.39 (+1.87%) | 1,362,677 |
| 11 Jun 2012 | USD | 21.7 | 21.7691 | 20.88 | 20.89 | 20.89 | -0.56 (-2.61%) | 1,044,588 |
| 8 Jun 2012 | USD | 21.07 | 21.46 | 20.8 | 21.45 | 21.45 | +0.38 (+1.80%) | 1,611,108 |
| 7 Jun 2012 | USD | 21.51 | 21.69 | 21.035 | 21.07 | 21.07 | -0.15 (-0.71%) | 1,629,642 |
| 6 Jun 2012 | USD | 21.08 | 21.27 | 20.91 | 21.22 | 21.22 | +0.38 (+1.82%) | 1,209,397 |
| 5 Jun 2012 | USD | 20.79 | 21.13 | 20.71 | 20.84 | 20.84 | +0.02 (+0.10%) | 1,017,370 |
| 4 Jun 2012 | USD | 21.22 | 21.27 | 20.73 | 20.82 | 20.82 | -0.32 (-1.51%) | 1,719,036 |
| 1 Jun 2012 | USD | 21.88 | 21.89 | 21.11 | 21.14 | 21.14 | -1.25 (-5.58%) | 1,398,269 |
| 31 May 2012 | USD | 22.12 | 22.52 | 21.88 | 22.39 | 22.39 | +0.33 (+1.50%) | 1,057,043 |
| 30 May 2012 | USD | 22.21 | 22.31 | 21.96 | 22.06 | 22.06 | -0.41 (-1.82%) | 605,412 |
| 29 May 2012 | USD | 22.49 | 22.53 | 22.09 | 22.47 | 22.47 | +0.23 (+1.03%) | 956,228 |
| 28 May 2012 | USD | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 22.64 | 22.664 | 22.19 | 22.24 | 22.24 | -0.44 (-1.94%) | 902,149 |
| 24 May 2012 | USD | 22.29 | 22.69 | 22.13 | 22.68 | 22.68 | +0.42 (+1.89%) | 1,399,763 |
| 23 May 2012 | USD | 21.75 | 22.38 | 21.68 | 22.26 | 22.26 | +0.24 (+1.09%) | 1,451,761 |
| 22 May 2012 | USD | 21.71 | 22.21 | 21.68 | 22.02 | 22.02 | +0.31 (+1.43%) | 1,349,413 |
| 21 May 2012 | USD | 21.34 | 21.73 | 21.23 | 21.71 | 21.71 | +0.44 (+2.07%) | 1,360,292 |
