| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | USD | 15.25 | 15.85 | 15.25 | 15.57 | 15.57 | +0.33 (+2.17%) | 859,710 |
| 2 Jul 2012 | USD | 15.9 | 16.0899 | 14.86 | 15.24 | 15.24 | -0.55 (-3.48%) | 1,386,986 |
| 29 Jun 2012 | USD | 16.2 | 16.24 | 15.36 | 15.79 | 15.79 | -0.4 (-2.47%) | 2,311,050 |
| 28 Jun 2012 | USD | 15.85 | 16.28 | 15.8001 | 16.19 | 16.19 | +0.1 (+0.62%) | 659,590 |
| 27 Jun 2012 | USD | 15.88 | 16.22 | 15.7 | 16.09 | 16.09 | +0.32 (+2.03%) | 569,615 |
| 26 Jun 2012 | USD | 15.61 | 16.03 | 15.53 | 15.77 | 15.77 | +0.18 (+1.15%) | 396,759 |
| 25 Jun 2012 | USD | 15.9 | 15.96 | 15.5 | 15.59 | 15.59 | -0.61 (-3.77%) | 447,704 |
| 22 Jun 2012 | USD | 16.69 | 16.69 | 16.07 | 16.2 | 16.2 | -0.37 (-2.23%) | 866,237 |
| 21 Jun 2012 | USD | 17.09 | 17.14 | 16.51 | 16.57 | 16.57 | -0.55 (-3.21%) | 879,572 |
| 20 Jun 2012 | USD | 17.14 | 17.46 | 16.93 | 17.12 | 17.12 | -0.02 (-0.12%) | 670,428 |
| 19 Jun 2012 | USD | 16.39 | 17.36 | 16.37 | 17.14 | 17.14 | +0.85 (+5.22%) | 863,527 |
| 18 Jun 2012 | USD | 15.92 | 16.35 | 15.76 | 16.29 | 16.29 | +0.23 (+1.43%) | 632,560 |
| 15 Jun 2012 | USD | 15.47 | 16.12 | 15.42 | 16.06 | 16.06 | +0.58 (+3.75%) | 783,624 |
| 14 Jun 2012 | USD | 15.45 | 16.8799 | 15.06 | 15.48 | 15.48 | +0.03 (+0.19%) | 794,991 |
| 13 Jun 2012 | USD | 15.94 | 16.19 | 15.36 | 15.45 | 15.45 | -0.56 (-3.50%) | 1,680,514 |
| 12 Jun 2012 | USD | 16.07 | 16.29 | 15.39 | 16.01 | 16.01 | +0.24 (+1.52%) | 860,020 |
| 11 Jun 2012 | USD | 17.05 | 17.2799 | 15.75 | 15.77 | 15.77 | -1 (-5.96%) | 853,169 |
| 8 Jun 2012 | USD | 16.96 | 17 | 16.5001 | 16.77 | 16.77 | -0.31 (-1.81%) | 672,138 |
| 7 Jun 2012 | USD | 17.15 | 17.5 | 16.87 | 17.08 | 17.08 | +0.06 (+0.35%) | 1,287,842 |
| 6 Jun 2012 | USD | 16.41 | 17.13 | 16.41 | 17.02 | 17.02 | +0.69 (+4.23%) | 821,785 |
| 5 Jun 2012 | USD | 15.93 | 16.6899 | 15.64 | 16.33 | 16.33 | +0.26 (+1.62%) | 526,196 |
| 4 Jun 2012 | USD | 16.29 | 16.3 | 15.41 | 16.07 | 16.07 | -0.11 (-0.68%) | 1,045,200 |
| 1 Jun 2012 | USD | 16.59 | 16.84 | 15.95 | 16.18 | 16.18 | -0.7 (-4.15%) | 1,134,517 |
| 31 May 2012 | USD | 17.41 | 17.48 | 16.72 | 16.88 | 16.88 | -0.57 (-3.27%) | 651,440 |
| 30 May 2012 | USD | 17.85 | 17.89 | 17.26 | 17.45 | 17.45 | -0.57 (-3.16%) | 744,188 |
| 29 May 2012 | USD | 17.94 | 18.06 | 17.32 | 18.02 | 18.02 | +0.58 (+3.33%) | 791,381 |
| 28 May 2012 | USD | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 17.83 | 17.86 | 17.17 | 17.44 | 17.44 | -0.36 (-2.02%) | 908,236 |
| 24 May 2012 | USD | 18.07 | 18.26 | 17.4401 | 17.8 | 17.8 | -0.2 (-1.11%) | 612,356 |
| 23 May 2012 | USD | 17.46 | 18.14 | 17.25 | 18 | 18 | +0.23 (+1.29%) | 628,489 |
