| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2012 | USD | 19.32 | 19.32 | 18.926 | 18.926 | 18.926 | -0.214 (-1.12%) | 12,022 |
| 8 Jun 2012 | USD | 18.9499 | 19.15 | 18.9499 | 19.14 | 19.14 | +0.081 (+0.42%) | 5,495 |
| 7 Jun 2012 | USD | 19.07 | 19.28 | 19.0401 | 19.0592 | 19.0592 | +0.148 (+0.78%) | 66,254 |
| 6 Jun 2012 | USD | 18.72 | 18.9522 | 18.72 | 18.9108 | 18.9108 | +0.411 (+2.22%) | 5,345 |
| 5 Jun 2012 | USD | 18.47 | 18.6 | 18.47 | 18.5001 | 18.5001 | +0.03 (+0.16%) | 9,936 |
| 4 Jun 2012 | USD | 18.49 | 18.51 | 18.29 | 18.47 | 18.47 | -0.019 (-0.10%) | 70,563 |
| 1 Jun 2012 | USD | 18.66 | 18.66 | 18.45 | 18.489 | 18.489 | -0.397 (-2.10%) | 21,887 |
| 31 May 2012 | USD | 18.91 | 18.93 | 18.69 | 18.886 | 18.886 | -0.054 (-0.29%) | 8,006 |
| 30 May 2012 | USD | 19.19 | 19.19 | 18.88 | 18.94 | 18.94 | -0.31 (-1.61%) | 18,710 |
| 29 May 2012 | USD | 19.25 | 19.37 | 19.1556 | 19.25 | 19.25 | +0.18 (+0.94%) | 21,827 |
| 28 May 2012 | USD | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 19.18 | 19.2299 | 19.042 | 19.07 | 19.07 | -0.04 (-0.21%) | 18,490 |
| 24 May 2012 | USD | 19.21 | 19.21 | 18.978 | 19.11 | 19.11 | +0.08 (+0.42%) | 35,044 |
| 23 May 2012 | USD | 19.07 | 19.07 | 18.8386 | 19.0299 | 19.0299 | -0.074 (-0.39%) | 14,598 |
| 22 May 2012 | USD | 19.28 | 19.3 | 19.1041 | 19.1041 | 19.1041 | -0.166 (-0.86%) | 48,120 |
| 21 May 2012 | USD | 19.04 | 19.2699 | 19 | 19.2699 | 19.2699 | +0.31 (+1.63%) | 31,147 |
| 18 May 2012 | USD | 19.21 | 19.22 | 18.91 | 18.96 | 18.96 | -0.18 (-0.94%) | 56,167 |
| 17 May 2012 | USD | 19.45 | 19.45 | 19.14 | 19.14 | 19.14 | -0.31 (-1.59%) | 25,450 |
| 16 May 2012 | USD | 19.66 | 19.79 | 19.44 | 19.45 | 19.45 | -0.08 (-0.41%) | 47,172 |
| 15 May 2012 | USD | 19.66 | 19.73 | 19.5001 | 19.53 | 19.53 | -0.15 (-0.76%) | 17,106 |
| 14 May 2012 | USD | 19.67 | 19.79 | 19.57 | 19.68 | 19.68 | -0.18 (-0.91%) | 15,387 |
| 11 May 2012 | USD | 19.87 | 19.9876 | 19.79 | 19.86 | 19.86 | -0.07 (-0.35%) | 20,643 |
| 10 May 2012 | USD | 20.24 | 20.24 | 19.8401 | 19.93 | 19.93 | -0.021 (-0.11%) | 513,472 |
| 9 May 2012 | USD | 20.03 | 20.03 | 19.8 | 19.9515 | 19.9515 | -0.188 (-0.94%) | 24,635 |
| 8 May 2012 | USD | 20.21 | 20.21 | 19.867 | 20.1399 | 20.1399 | -0.09 (-0.45%) | 40,761 |
| 7 May 2012 | USD | 20.29 | 20.29 | 20.12 | 20.23 | 20.23 | -0.03 (-0.15%) | 25,436 |
| 4 May 2012 | USD | 20.54 | 20.54 | 20.24 | 20.26 | 20.26 | -0.349 (-1.69%) | 35,130 |
| 3 May 2012 | USD | 20.79 | 20.79 | 20.58 | 20.6088 | 20.6088 | -0.161 (-0.78%) | 47,778 |
| 2 May 2012 | USD | 20.8 | 20.8 | 20.65 | 20.77 | 20.77 | -0.21 (-1.00%) | 29,602 |
| 1 May 2012 | USD | 20.78 | 20.98 | 20.68 | 20.98 | 20.98 | +0.23 (+1.11%) | 163,135 |
