| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 16.3 | 17.14 | 16.3 | 16.91 | 16.91 | +0.72 (+4.45%) | 32,016 |
| 26 Jun 2012 | USD | 16.22 | 16.75 | 16.08 | 16.19 | 16.19 | +0.04 (+0.25%) | 59,699 |
| 25 Jun 2012 | USD | 16.73 | 16.74 | 16.15 | 16.15 | 16.15 | -0.74 (-4.38%) | 23,571 |
| 22 Jun 2012 | USD | 16.83 | 17.34 | 16.48 | 16.89 | 16.89 | +0.03 (+0.18%) | 893,973 |
| 21 Jun 2012 | USD | 16.98 | 17.1 | 16.43 | 16.86 | 16.86 | -0.21 (-1.23%) | 40,372 |
| 20 Jun 2012 | USD | 16.89 | 17.07 | 16.56 | 17.07 | 17.07 | +0.08 (+0.47%) | 37,811 |
| 19 Jun 2012 | USD | 16.85 | 16.99 | 16.5 | 16.99 | 16.99 | +0.24 (+1.43%) | 16,214 |
| 18 Jun 2012 | USD | 16.9 | 16.9 | 16.67 | 16.75 | 16.75 | +0.05 (+0.30%) | 19,764 |
| 15 Jun 2012 | USD | 16.67 | 16.9 | 16.47 | 16.7 | 16.7 | -0.05 (-0.30%) | 18,126 |
| 14 Jun 2012 | USD | 16.75 | 16.8 | 16.4 | 16.75 | 16.75 | 0.0 (0.0%) | 18,238 |
| 13 Jun 2012 | USD | 16.8 | 16.8 | 16.33 | 16.75 | 16.75 | +0.21 (+1.27%) | 6,600 |
| 12 Jun 2012 | USD | 16.75 | 16.79 | 16.25 | 16.54 | 16.54 | -0.09 (-0.54%) | 9,661 |
| 11 Jun 2012 | USD | 16.64 | 16.76 | 16.17 | 16.63 | 16.63 | -0.06 (-0.36%) | 13,949 |
| 8 Jun 2012 | USD | 16.64 | 16.75 | 16.5 | 16.69 | 16.69 | +0.05 (+0.30%) | 15,614 |
| 7 Jun 2012 | USD | 16.72 | 16.815 | 16.6 | 16.64 | 16.64 | +0.02 (+0.12%) | 7,400 |
| 6 Jun 2012 | USD | 16.75 | 16.8999 | 16.58 | 16.62 | 16.62 | -0.37 (-2.18%) | 43,022 |
| 5 Jun 2012 | USD | 16.86 | 16.99 | 16.5801 | 16.99 | 16.99 | +0.18 (+1.07%) | 12,055 |
| 4 Jun 2012 | USD | 16.9 | 16.9 | 16.75 | 16.81 | 16.81 | +0.06 (+0.36%) | 19,090 |
| 1 Jun 2012 | USD | 16.55 | 16.75 | 16.55 | 16.75 | 16.75 | 0.0 (0.0%) | 1,100 |
| 31 May 2012 | USD | 16.89 | 16.99 | 16.3 | 16.75 | 16.75 | -0.04 (-0.24%) | 18,129 |
| 30 May 2012 | USD | 16.93 | 17 | 16.51 | 16.79 | 16.79 | -0.09 (-0.53%) | 9,889 |
| 29 May 2012 | USD | 16.62 | 17 | 16.52 | 16.88 | 16.88 | +0.19 (+1.14%) | 5,649 |
| 28 May 2012 | USD | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 16.61 | 16.96 | 16.48 | 16.69 | 16.69 | -0.07 (-0.42%) | 4,860 |
| 24 May 2012 | USD | 17 | 17 | 16.26 | 16.76 | 16.76 | -0.24 (-1.41%) | 8,456 |
| 23 May 2012 | USD | 16.94 | 17.01 | 16.9 | 17 | 17 | +0.03 (+0.18%) | 8,545 |
| 22 May 2012 | USD | 16.8 | 17 | 16.62 | 16.97 | 16.97 | +0.04 (+0.24%) | 6,604 |
| 21 May 2012 | USD | 17.14 | 17.14 | 16.93 | 16.93 | 16.93 | -0.1 (-0.59%) | 5,538 |
| 18 May 2012 | USD | 16.52 | 17.24 | 16.52 | 17.03 | 17.03 | +0.49 (+2.96%) | 7,332 |
| 17 May 2012 | USD | 16.95 | 17.02 | 16.47 | 16.54 | 16.54 | -0.17 (-1.02%) | 9,154 |
