| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 23.47 | 23.53 | 23.29 | 23.492 | 23.492 | +0.232 (+1.00%) | 32,382 |
| 26 Jun 2012 | USD | 23.25 | 23.357 | 23.1421 | 23.26 | 23.26 | +0.02 (+0.09%) | 38,213 |
| 25 Jun 2012 | USD | 23.29 | 23.45 | 23.165 | 23.24 | 23.24 | -0.26 (-1.11%) | 45,280 |
| 22 Jun 2012 | USD | 23.49 | 23.52 | 23.33 | 23.5 | 23.5 | +0.22 (+0.95%) | 25,049 |
| 21 Jun 2012 | USD | 23.59 | 23.6359 | 23.25 | 23.28 | 23.28 | -0.35 (-1.48%) | 50,288 |
| 20 Jun 2012 | USD | 23.79 | 23.79 | 23.52 | 23.63 | 23.63 | -0.09 (-0.38%) | 44,466 |
| 19 Jun 2012 | USD | 23.48 | 23.74 | 23.44 | 23.72 | 23.72 | +0.31 (+1.32%) | 66,102 |
| 18 Jun 2012 | USD | 23.45 | 23.46 | 23.344 | 23.41 | 23.41 | -0.06 (-0.26%) | 47,692 |
| 15 Jun 2012 | USD | 23.35 | 23.47 | 23.25 | 23.47 | 23.47 | +0.02 (+0.09%) | 51,916 |
| 14 Jun 2012 | USD | 23.37 | 23.48 | 23.2954 | 23.45 | 23.45 | +0.212 (+0.91%) | 44,190 |
| 13 Jun 2012 | USD | 23.23 | 23.43 | 23.19 | 23.2375 | 23.2375 | -0.062 (-0.27%) | 27,375 |
| 12 Jun 2012 | USD | 23.32 | 23.32 | 23.0383 | 23.3 | 23.3 | +0.21 (+0.91%) | 24,061 |
| 11 Jun 2012 | USD | 23.52 | 23.52 | 23.09 | 23.09 | 23.09 | -0.18 (-0.77%) | 40,557 |
| 8 Jun 2012 | USD | 23.09 | 23.32 | 23.065 | 23.27 | 23.27 | +0.171 (+0.74%) | 22,248 |
| 7 Jun 2012 | USD | 23.48 | 23.48 | 23.0993 | 23.0993 | 23.0993 | -0.1 (-0.43%) | 51,840 |
| 6 Jun 2012 | USD | 22.84 | 23.199 | 22.84 | 23.199 | 23.199 | +0.462 (+2.03%) | 32,635 |
| 5 Jun 2012 | USD | 22.43 | 22.75 | 22.43 | 22.7368 | 22.7368 | +0.277 (+1.23%) | 18,275 |
| 4 Jun 2012 | USD | 22.65 | 22.65 | 22.376 | 22.46 | 22.46 | -0.18 (-0.80%) | 59,786 |
| 1 Jun 2012 | USD | 22.98 | 22.98 | 22.6242 | 22.64 | 22.64 | -0.48 (-2.08%) | 47,932 |
| 31 May 2012 | USD | 23.16 | 23.175 | 22.9405 | 23.12 | 23.12 | +0.05 (+0.22%) | 36,941 |
| 30 May 2012 | USD | 23.31 | 23.36 | 23.03 | 23.07 | 23.07 | -0.27 (-1.16%) | 81,879 |
| 29 May 2012 | USD | 23.36 | 23.39 | 23.2 | 23.34 | 23.34 | +0.12 (+0.52%) | 102,372 |
| 28 May 2012 | USD | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 23.21 | 23.29 | 23.144 | 23.22 | 23.22 | +0.01 (+0.04%) | 40,286 |
| 24 May 2012 | USD | 23.2 | 23.21 | 22.941 | 23.21 | 23.21 | +0.183 (+0.80%) | 32,544 |
| 23 May 2012 | USD | 22.78 | 23.08 | 22.68 | 23.0269 | 23.0269 | +0.158 (+0.69%) | 46,451 |
| 22 May 2012 | USD | 23.03 | 23.07 | 22.8 | 22.869 | 22.869 | -0.021 (-0.09%) | 38,655 |
| 21 May 2012 | USD | 22.59 | 22.89 | 22.5613 | 22.89 | 22.89 | +0.39 (+1.73%) | 34,298 |
| 18 May 2012 | USD | 22.88 | 22.88 | 22.46 | 22.5 | 22.5 | -0.27 (-1.19%) | 57,510 |
| 17 May 2012 | USD | 23.33 | 23.33 | 22.77 | 22.77 | 22.77 | -0.5 (-2.15%) | 122,007 |
