| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | USD | 17.06 | 17.06 | 16.94 | 17 | 17 | +0.4 (+2.41%) | 6,229 |
| 28 Jun 2012 | USD | 16.79 | 16.79 | 16.44 | 16.6 | 16.6 | +0.04 (+0.24%) | 12,823 |
| 27 Jun 2012 | USD | 16.52 | 16.68 | 16.52 | 16.56 | 16.56 | +0.39 (+2.41%) | 15,911 |
| 26 Jun 2012 | USD | 16.06 | 16.31 | 16.06 | 16.17 | 16.17 | -0.16 (-0.98%) | 9,751 |
| 25 Jun 2012 | USD | 16.33 | 16.34 | 16.21 | 16.33 | 16.33 | +0.21 (+1.30%) | 5,142 |
| 22 Jun 2012 | USD | 16.29 | 16.29 | 16.09 | 16.12 | 16.12 | +0.11 (+0.69%) | 12,688 |
| 21 Jun 2012 | USD | 16.35 | 16.379 | 16.01 | 16.01 | 16.01 | -0.53 (-3.20%) | 21,100 |
| 20 Jun 2012 | USD | 16.481 | 16.679 | 16.43 | 16.54 | 16.54 | -0.08 (-0.48%) | 13,756 |
| 19 Jun 2012 | USD | 16.49 | 16.69 | 16.49 | 16.62 | 16.62 | +0.11 (+0.67%) | 15,178 |
| 18 Jun 2012 | USD | 16.51 | 16.51 | 16.42 | 16.51 | 16.51 | +0.21 (+1.29%) | 7,315 |
| 15 Jun 2012 | USD | 16.27 | 16.42 | 16.27 | 16.3 | 16.3 | -0.048 (-0.29%) | 5,430 |
| 14 Jun 2012 | USD | 16.24 | 16.3475 | 16.13 | 16.3475 | 16.3475 | +0.247 (+1.54%) | 13,273 |
| 13 Jun 2012 | USD | 16.2 | 16.31 | 16.1 | 16.1 | 16.1 | -0.27 (-1.65%) | 4,875 |
| 12 Jun 2012 | USD | 16.17 | 16.37 | 16.17 | 16.37 | 16.37 | +0.17 (+1.05%) | 9,497 |
| 11 Jun 2012 | USD | 16.32 | 16.45 | 16.2 | 16.2 | 16.2 | -0.18 (-1.10%) | 11,852 |
| 8 Jun 2012 | USD | 16.12 | 16.39 | 16.12 | 16.38 | 16.38 | -0.12 (-0.73%) | 6,654 |
| 7 Jun 2012 | USD | 16.6 | 16.75 | 16.5 | 16.5 | 16.5 | -0.1 (-0.60%) | 23,604 |
| 6 Jun 2012 | USD | 16.2 | 16.62 | 16.2 | 16.6 | 16.6 | +0.36 (+2.22%) | 16,406 |
| 5 Jun 2012 | USD | 16.2 | 16.25 | 16.1 | 16.24 | 16.24 | +0.41 (+2.59%) | 10,156 |
| 4 Jun 2012 | USD | 15.59 | 15.85 | 15.59 | 15.83 | 15.83 | +0.06 (+0.38%) | 19,012 |
| 1 Jun 2012 | USD | 15.83 | 15.96 | 15.76 | 15.77 | 15.77 | -0.21 (-1.31%) | 31,298 |
| 31 May 2012 | USD | 15.9 | 16.1 | 15.8 | 15.98 | 15.98 | +0.26 (+1.65%) | 13,444 |
| 30 May 2012 | USD | 15.77 | 15.99 | 15.71 | 15.72 | 15.72 | -0.71 (-4.32%) | 9,068 |
| 29 May 2012 | USD | 16.29 | 16.45 | 16.25 | 16.43 | 16.43 | +0.59 (+3.72%) | 7,862 |
| 28 May 2012 | USD | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 15.92 | 15.96 | 15.84 | 15.84 | 15.84 | +0.11 (+0.70%) | 13,783 |
| 24 May 2012 | USD | 15.73 | 15.75 | 15.6225 | 15.73 | 15.73 | +0.15 (+0.96%) | 4,849 |
| 23 May 2012 | USD | 15.35 | 15.58 | 15.35 | 15.58 | 15.58 | -0.42 (-2.63%) | 7,002 |
| 22 May 2012 | USD | 16.22 | 16.3 | 16 | 16 | 16 | -0.04 (-0.25%) | 82,375 |
| 21 May 2012 | USD | 15.83 | 16.14 | 15.83 | 16.04 | 16.04 | +0.36 (+2.30%) | 46,913 |
