| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | USD | 21.25 | 21.5 | 21.16 | 21.3 | 10.65 | +0.095 (+0.45%) | 8,026 |
| 29 Jun 2012 | USD | 21.96 | 22.27 | 21.12 | 21.2055 | 10.6028 | +0.576 (+2.79%) | 85,887 |
| 28 Jun 2012 | USD | 21.38 | 21.38 | 20.46 | 20.63 | 10.315 | -1.19 (-5.45%) | 39,080 |
| 27 Jun 2012 | USD | 20.68 | 21.82 | 20.48 | 21.82 | 10.91 | +1.24 (+6.03%) | 7,095 |
| 26 Jun 2012 | USD | 20.71 | 20.71 | 20.23 | 20.58 | 10.29 | +0.016 (+0.08%) | 14,352 |
| 25 Jun 2012 | USD | 21.02 | 21.07 | 20.4053 | 20.564 | 10.282 | -0.786 (-3.68%) | 9,867 |
| 22 Jun 2012 | USD | 21.59 | 21.6 | 21.34 | 21.35 | 10.675 | -0.266 (-1.23%) | 9,262 |
| 21 Jun 2012 | USD | 22.46 | 22.46 | 21.52 | 21.616 | 10.808 | -0.894 (-3.97%) | 3,740 |
| 20 Jun 2012 | USD | 23.55 | 23.55 | 22.47 | 22.51 | 11.255 | -0.461 (-2.01%) | 18,865 |
| 19 Jun 2012 | USD | 23.03 | 23.05 | 22.761 | 22.971 | 11.4855 | +0.551 (+2.46%) | 80,086 |
| 18 Jun 2012 | USD | 23.49 | 23.49 | 22.39 | 22.42 | 11.21 | -1.21 (-5.12%) | 38,369 |
| 15 Jun 2012 | USD | 24 | 24.31 | 23.63 | 23.63 | 11.815 | -0.35 (-1.46%) | 30,540 |
| 14 Jun 2012 | USD | 24.22 | 24.22 | 23.98 | 23.98 | 11.99 | -0.21 (-0.87%) | 1,429 |
| 13 Jun 2012 | USD | 24.3 | 24.63 | 24.17 | 24.19 | 12.095 | -0.18 (-0.74%) | 4,055 |
| 12 Jun 2012 | USD | 24.32 | 24.37 | 23.98 | 24.37 | 12.185 | +0.34 (+1.41%) | 35,668 |
| 11 Jun 2012 | USD | 25.22 | 25.22 | 23.94 | 24.03 | 12.015 | -0.87 (-3.49%) | 7,449 |
| 8 Jun 2012 | USD | 25.22 | 25.22 | 24.82 | 24.9 | 12.45 | -0.67 (-2.62%) | 4,161 |
| 7 Jun 2012 | USD | 25.78 | 25.83 | 25.5407 | 25.57 | 12.785 | +0.47 (+1.87%) | 2,650 |
| 6 Jun 2012 | USD | 25.3631 | 25.4215 | 25.1 | 25.1 | 12.55 | +0.12 (+0.48%) | 83,135 |
| 5 Jun 2012 | USD | 24.75 | 25.378 | 24.73 | 24.98 | 12.49 | +0.44 (+1.79%) | 11,000 |
| 4 Jun 2012 | USD | 24.3591 | 24.62 | 24.26 | 24.54 | 12.27 | -0.015 (-0.06%) | 5,416 |
| 1 Jun 2012 | USD | 25.565 | 25.565 | 24.555 | 24.555 | 12.2775 | -1.255 (-4.86%) | 10,892 |
| 31 May 2012 | USD | 25.85 | 25.894 | 25.53 | 25.81 | 12.905 | -0.26 (-1.00%) | 110,756 |
| 30 May 2012 | USD | 26.85 | 26.85 | 26.07 | 26.07 | 13.035 | -1.01 (-3.73%) | 16,590 |
| 29 May 2012 | USD | 27.16 | 27.26 | 26.81 | 27.08 | 13.54 | +1.07 (+4.11%) | 7,929 |
| 28 May 2012 | USD | 26.01 | 26.01 | 26.01 | 26.01 | 13.005 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 25.44 | 26.01 | 25.44 | 26.01 | 13.005 | +0.629 (+2.48%) | 6,120 |
| 24 May 2012 | USD | 25.642 | 25.9028 | 25.3811 | 25.3811 | 12.6905 | +0.171 (+0.68%) | 6,262 |
| 23 May 2012 | USD | 25.37 | 25.37 | 24.89 | 25.21 | 12.605 | -0.51 (-1.98%) | 10,490 |
| 22 May 2012 | USD | 25.782 | 26.19 | 25.72 | 25.72 | 12.86 | -0.03 (-0.12%) | 26,817 |
