| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | USD | 23.2142 | 23.37 | 22.97 | 23.22 | 23.22 | +0.02 (+0.09%) | 505,405 |
| 19 Jun 2012 | USD | 22.91 | 23.3 | 22.91 | 23.2 | 23.2 | +0.46 (+2.02%) | 305,942 |
| 18 Jun 2012 | USD | 22.66 | 22.89 | 22.5987 | 22.74 | 22.74 | -0.11 (-0.48%) | 6,307 |
| 15 Jun 2012 | USD | 22.5712 | 22.85 | 22.51 | 22.85 | 22.85 | +0.36 (+1.60%) | 5,707 |
| 14 Jun 2012 | USD | 22.34 | 22.56 | 22.3199 | 22.49 | 22.49 | +0.29 (+1.31%) | 4,000 |
| 13 Jun 2012 | USD | 22.09 | 22.5 | 22.09 | 22.2 | 22.2 | -0.02 (-0.09%) | 142,612 |
| 12 Jun 2012 | USD | 21.66 | 22.23 | 21.66 | 22.22 | 22.22 | +0.43 (+1.97%) | 6,060 |
| 11 Jun 2012 | USD | 22.53 | 22.53 | 21.79 | 21.79 | 21.79 | -0.47 (-2.11%) | 7,566 |
| 8 Jun 2012 | USD | 21.85 | 22.27 | 21.7294 | 22.26 | 22.26 | +0.32 (+1.46%) | 5,687 |
| 7 Jun 2012 | USD | 22.32 | 22.37 | 21.9 | 21.94 | 21.94 | +0.1 (+0.46%) | 12,804 |
| 6 Jun 2012 | USD | 21.5 | 21.87 | 21.4 | 21.84 | 21.84 | +0.59 (+2.78%) | 5,295 |
| 5 Jun 2012 | USD | 21.3759 | 21.3759 | 21.18 | 21.25 | 21.25 | +0.28 (+1.34%) | 45,405 |
| 4 Jun 2012 | USD | 21.49 | 21.49 | 20.9 | 20.97 | 20.97 | -0.47 (-2.19%) | 12,686 |
| 1 Jun 2012 | USD | 22.01 | 22.01 | 21.38 | 21.44 | 21.44 | -1.09 (-4.84%) | 10,315 |
| 31 May 2012 | USD | 22.38 | 22.58 | 22.18 | 22.53 | 22.53 | +0.23 (+1.03%) | 9,478 |
| 30 May 2012 | USD | 22.58 | 22.58 | 22.2 | 22.3 | 22.3 | -0.54 (-2.36%) | 22,352 |
| 29 May 2012 | USD | 22.71 | 22.84 | 22.604 | 22.84 | 22.84 | +0.32 (+1.42%) | 6,500 |
| 28 May 2012 | USD | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 22.53 | 22.6704 | 22.5008 | 22.52 | 22.52 | -0.02 (-0.09%) | 7,770 |
| 24 May 2012 | USD | 22.53 | 22.55 | 22.338 | 22.54 | 22.54 | +0.09 (+0.40%) | 72,095 |
| 23 May 2012 | USD | 22.25 | 22.46 | 21.98 | 22.45 | 22.45 | +0.08 (+0.36%) | 125,427 |
| 22 May 2012 | USD | 22.18 | 22.61 | 22.18 | 22.37 | 22.37 | +0.29 (+1.31%) | 63,682 |
| 21 May 2012 | USD | 22.09 | 22.33 | 22 | 22.08 | 22.08 | +0.114 (+0.52%) | 708,237 |
| 18 May 2012 | USD | 22.38 | 22.38 | 21.9658 | 21.9658 | 21.9658 | -0.254 (-1.14%) | 128,700 |
| 17 May 2012 | USD | 22.63 | 22.66 | 22.22 | 22.22 | 22.22 | -0.37 (-1.64%) | 341,025 |
| 16 May 2012 | USD | 23.03 | 23.13 | 22.59 | 22.59 | 22.59 | -0.25 (-1.09%) | 7,956 |
| 15 May 2012 | USD | 23.11 | 23.27 | 22.84 | 22.84 | 22.84 | -0.246 (-1.07%) | 73,863 |
| 14 May 2012 | USD | 23.37 | 23.44 | 23.086 | 23.086 | 23.086 | -0.594 (-2.51%) | 7,223 |
| 11 May 2012 | USD | 23.44 | 23.905 | 23.43 | 23.68 | 23.68 | -0.22 (-0.92%) | 55,173 |
| 10 May 2012 | USD | 24.07 | 24.1843 | 23.9 | 23.9 | 23.9 | +0.06 (+0.25%) | 11,795 |
