| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2012 | USD | 26.26 | 26.84 | 25.655 | 26.08 | 312.96 | +0.16 (+0.62%) | 827,262 |
| 14 Jun 2012 | USD | 26.98 | 26.98 | 25.77 | 25.92 | 311.04 | -0.93 (-3.46%) | 1,107,935 |
| 13 Jun 2012 | USD | 28.43 | 28.43 | 26.43 | 26.85 | 322.2 | -1.24 (-4.41%) | 1,215,132 |
| 12 Jun 2012 | USD | 28.77 | 29.2399 | 27.88 | 28.09 | 337.08 | -0.63 (-2.19%) | 851,560 |
| 11 Jun 2012 | USD | 27.68 | 29.4732 | 27.57 | 28.72 | 344.64 | +1.15 (+4.17%) | 2,123,407 |
| 8 Jun 2012 | USD | 26.68 | 28.25 | 25.94 | 27.57 | 330.84 | +5.26 (+23.58%) | 5,085,493 |
| 7 Jun 2012 | USD | 24.14 | 24.71 | 22.13 | 22.31 | 267.72 | -1.52 (-6.38%) | 1,279,066 |
| 6 Jun 2012 | USD | 23.44 | 23.93 | 22.96 | 23.83 | 285.96 | +0.5 (+2.14%) | 712,887 |
| 5 Jun 2012 | USD | 22.73 | 23.78 | 22.73 | 23.33 | 279.96 | +0.35 (+1.52%) | 631,589 |
| 4 Jun 2012 | USD | 22.73 | 23.11 | 22.05 | 22.98 | 275.76 | +0.11 (+0.48%) | 653,611 |
| 1 Jun 2012 | USD | 22.66 | 23.47 | 22.33 | 22.87 | 274.44 | -0.59 (-2.51%) | 980,284 |
| 31 May 2012 | USD | 22.22 | 23.74 | 21.97 | 23.46 | 281.52 | +0.92 (+4.08%) | 2,598,810 |
| 30 May 2012 | USD | 22.09 | 22.67 | 21.6 | 22.54 | 270.48 | +0.17 (+0.76%) | 853,605 |
| 29 May 2012 | USD | 22.4 | 22.57 | 21.89 | 22.37 | 268.44 | +0.07 (+0.31%) | 532,921 |
| 28 May 2012 | USD | 22.3 | 22.3 | 22.3 | 22.3 | 267.6 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 22.03 | 22.43 | 21.791 | 22.3 | 267.6 | +0.195 (+0.88%) | 504,601 |
| 24 May 2012 | USD | 22.43 | 22.83 | 21.855 | 22.105 | 265.26 | -0.355 (-1.58%) | 525,569 |
| 23 May 2012 | USD | 21.83 | 22.57 | 20.93 | 22.46 | 269.52 | +0.46 (+2.09%) | 766,876 |
| 22 May 2012 | USD | 22.23 | 22.7 | 21.86 | 22 | 264 | -0.37 (-1.65%) | 641,824 |
| 21 May 2012 | USD | 21.79 | 22.45 | 21.38 | 22.37 | 268.44 | +0.55 (+2.52%) | 562,201 |
| 18 May 2012 | USD | 21.62 | 22.18 | 21.02 | 21.82 | 261.84 | -0.12 (-0.55%) | 1,198,412 |
| 17 May 2012 | USD | 22.44 | 22.44 | 21.45 | 21.94 | 263.28 | +0.01 (+0.05%) | 1,289,192 |
| 16 May 2012 | USD | 24.12 | 24.48 | 21.5 | 21.93 | 263.16 | -2.05 (-8.55%) | 2,826,856 |
| 15 May 2012 | USD | 25.42 | 25.56 | 23.86 | 23.98 | 287.76 | -1.625 (-6.35%) | 1,627,579 |
| 14 May 2012 | USD | 25.6 | 27.12 | 23.9054 | 25.605 | 307.26 | +1.585 (+6.60%) | 3,420,251 |
| 11 May 2012 | USD | 27.57 | 28.05 | 23.41 | 24.02 | 288.24 | -3.64 (-13.16%) | 5,700,675 |
| 10 May 2012 | USD | 27.84 | 27.9 | 27.49 | 27.66 | 331.92 | -0.05 (-0.18%) | 684,909 |
| 9 May 2012 | USD | 28.16 | 28.48 | 27.71 | 27.71 | 332.52 | -0.81 (-2.84%) | 372,594 |
| 8 May 2012 | USD | 27.55 | 28.64 | 27.49 | 28.52 | 342.24 | +0.86 (+3.11%) | 944,565 |
| 7 May 2012 | USD | 27.6 | 28.18 | 27.6 | 27.66 | 331.92 | -0.14 (-0.50%) | 861,062 |
