| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2012 | USD | 17.82 | 18.05 | 17.7 | 18.02 | 18.02 | +0.2 (+1.12%) | 86,378 |
| 14 Jun 2012 | USD | 17.62 | 17.87 | 17.41 | 17.82 | 17.82 | +0.28 (+1.60%) | 61,971 |
| 13 Jun 2012 | USD | 17.64 | 17.79 | 17.46 | 17.54 | 17.54 | -0.16 (-0.90%) | 70,469 |
| 12 Jun 2012 | USD | 17.27 | 17.9 | 17.27 | 17.7 | 17.7 | +0.52 (+3.03%) | 77,367 |
| 11 Jun 2012 | USD | 17.61 | 17.62 | 17.16 | 17.18 | 17.18 | -0.3 (-1.72%) | 83,666 |
| 8 Jun 2012 | USD | 16.9 | 17.64 | 16.85 | 17.48 | 17.48 | +0.54 (+3.19%) | 92,541 |
| 7 Jun 2012 | USD | 17.29 | 17.38 | 16.83 | 16.94 | 16.94 | -0.18 (-1.05%) | 99,816 |
| 6 Jun 2012 | USD | 16.98 | 17.17 | 16.97 | 17.12 | 17.12 | +0.14 (+0.82%) | 119,822 |
| 5 Jun 2012 | USD | 16.98 | 17.17 | 16.73 | 16.98 | 16.98 | -0.11 (-0.64%) | 237,425 |
| 4 Jun 2012 | USD | 17.02 | 17.16 | 16.94 | 17.09 | 17.09 | +0.18 (+1.06%) | 45,132 |
| 1 Jun 2012 | USD | 17.03 | 17.53 | 16.86 | 16.91 | 16.91 | -0.45 (-2.59%) | 66,819 |
| 31 May 2012 | USD | 17.15 | 17.6 | 17.07 | 17.36 | 17.36 | +0.19 (+1.11%) | 85,444 |
| 30 May 2012 | USD | 17.5 | 17.66 | 17.11 | 17.17 | 17.17 | -0.52 (-2.94%) | 66,637 |
| 29 May 2012 | USD | 17.93 | 18.0699 | 17.5 | 17.69 | 17.69 | -0.1 (-0.56%) | 50,272 |
| 28 May 2012 | USD | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 17.63 | 17.89 | 17.5 | 17.79 | 17.79 | +0.15 (+0.85%) | 47,457 |
| 24 May 2012 | USD | 17.28 | 17.65 | 17.21 | 17.64 | 17.64 | +0.36 (+2.08%) | 49,852 |
| 23 May 2012 | USD | 16.9 | 17.37 | 16.63 | 17.28 | 17.28 | +0.21 (+1.23%) | 60,159 |
| 22 May 2012 | USD | 18.01 | 18.14 | 16.95 | 17.07 | 17.07 | -1 (-5.53%) | 103,481 |
| 21 May 2012 | USD | 17.66 | 18.1 | 17.61 | 18.07 | 18.07 | +0.52 (+2.96%) | 57,416 |
| 18 May 2012 | USD | 17.73 | 17.91 | 17.34 | 17.55 | 17.55 | -0.2 (-1.13%) | 63,502 |
| 17 May 2012 | USD | 17.53 | 18.03 | 17.49 | 17.75 | 17.75 | +0.29 (+1.66%) | 96,609 |
| 16 May 2012 | USD | 17.41 | 17.54 | 17.33 | 17.46 | 17.46 | +0.12 (+0.69%) | 36,550 |
| 15 May 2012 | USD | 17.09 | 17.52 | 17.09 | 17.34 | 17.34 | +0.22 (+1.29%) | 59,488 |
| 14 May 2012 | USD | 17.31 | 17.42 | 17.07 | 17.12 | 17.12 | -0.4 (-2.28%) | 53,389 |
| 11 May 2012 | USD | 17.61 | 17.85 | 17.47 | 17.52 | 17.52 | -0.27 (-1.52%) | 51,641 |
| 10 May 2012 | USD | 18.02 | 18.03 | 17.63 | 17.79 | 17.79 | -0.06 (-0.34%) | 47,399 |
| 9 May 2012 | USD | 18.04 | 18.16 | 17.83 | 17.85 | 17.85 | -0.45 (-2.46%) | 71,394 |
| 8 May 2012 | USD | 17.9 | 18.35 | 17.8 | 18.3 | 18.3 | +0.29 (+1.61%) | 55,002 |
| 7 May 2012 | USD | 17.88 | 18.2 | 17.77 | 18.01 | 18.01 | +0.11 (+0.61%) | 74,826 |
