| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | USD | 21.21 | 21.27 | 21.05 | 21.22 | 21.22 | +0.01 (+0.05%) | 113,701 |
| 19 Jun 2012 | USD | 21.2 | 21.26 | 21.1 | 21.21 | 21.21 | +0.1 (+0.47%) | 199,760 |
| 18 Jun 2012 | USD | 21.22 | 21.34 | 21.1 | 21.11 | 21.11 | -0.13 (-0.61%) | 108,930 |
| 15 Jun 2012 | USD | 21.39 | 21.4 | 21.01 | 21.24 | 21.24 | -0.08 (-0.38%) | 177,485 |
| 14 Jun 2012 | USD | 21.09 | 21.4 | 21 | 21.32 | 21.32 | +0.35 (+1.67%) | 217,300 |
| 13 Jun 2012 | USD | 20.89 | 21.15 | 20.78 | 20.97 | 20.97 | +0.05 (+0.24%) | 144,881 |
| 12 Jun 2012 | USD | 20.91 | 21.19 | 20.76 | 20.92 | 20.92 | +0.08 (+0.38%) | 203,667 |
| 11 Jun 2012 | USD | 20.79 | 21.34 | 20.69 | 20.84 | 20.84 | +0.16 (+0.77%) | 294,505 |
| 8 Jun 2012 | USD | 20.62 | 20.74 | 20.38 | 20.68 | 20.68 | +0.1 (+0.49%) | 182,212 |
| 7 Jun 2012 | USD | 20.48 | 20.74 | 20.41 | 20.58 | 20.58 | +0.19 (+0.93%) | 137,297 |
| 6 Jun 2012 | USD | 20.33 | 20.48 | 20.11 | 20.39 | 20.39 | +0.19 (+0.94%) | 149,379 |
| 5 Jun 2012 | USD | 19.67 | 20.21 | 19.67 | 20.2 | 20.2 | +0.5 (+2.54%) | 93,973 |
| 4 Jun 2012 | USD | 19.75 | 19.84 | 19.55 | 19.7 | 19.7 | -0.08 (-0.40%) | 79,640 |
| 1 Jun 2012 | USD | 19.82 | 19.96 | 19.64 | 19.78 | 19.78 | -0.23 (-1.15%) | 197,502 |
| 31 May 2012 | USD | 19.99 | 20.15 | 19.88 | 20.01 | 20.01 | +0.05 (+0.25%) | 208,650 |
| 30 May 2012 | USD | 20.13 | 20.13 | 19.9 | 19.96 | 19.96 | -0.17 (-0.84%) | 102,973 |
| 29 May 2012 | USD | 20.05 | 20.19 | 19.99 | 20.13 | 20.13 | +0.18 (+0.90%) | 110,524 |
| 28 May 2012 | USD | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 19.96 | 20.13 | 19.83 | 19.95 | 19.95 | +0.01 (+0.05%) | 83,344 |
| 24 May 2012 | USD | 19.7 | 19.99 | 19.59 | 19.94 | 19.94 | +0.26 (+1.32%) | 116,994 |
| 23 May 2012 | USD | 19.73 | 19.75 | 19.44 | 19.68 | 19.68 | -0.19 (-0.96%) | 141,733 |
| 22 May 2012 | USD | 19.92 | 20 | 19.72 | 19.87 | 19.87 | +0.03 (+0.15%) | 106,155 |
| 21 May 2012 | USD | 19.55 | 19.89 | 19.47 | 19.84 | 19.84 | +0.3 (+1.54%) | 64,859 |
| 18 May 2012 | USD | 19.44 | 19.74 | 19.26 | 19.54 | 19.54 | +0.07 (+0.36%) | 217,267 |
| 17 May 2012 | USD | 20.07 | 20.18 | 19.43 | 19.47 | 19.47 | -0.64 (-3.18%) | 177,237 |
| 16 May 2012 | USD | 20.02 | 20.2 | 19.96 | 20.11 | 20.11 | +0.14 (+0.70%) | 98,724 |
| 15 May 2012 | USD | 19.84 | 20.09 | 19.84 | 19.97 | 19.97 | +0.08 (+0.40%) | 84,507 |
| 14 May 2012 | USD | 20.02 | 20.35 | 19.85 | 19.89 | 19.89 | -0.3 (-1.49%) | 107,114 |
| 11 May 2012 | USD | 20.33 | 20.38 | 20.1 | 20.19 | 20.19 | -0.17 (-0.83%) | 98,594 |
| 10 May 2012 | USD | 20.28 | 20.51 | 20.0701 | 20.36 | 20.36 | +0.28 (+1.39%) | 166,848 |
