| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | USD | 24.58 | 24.58 | 24.24 | 24.48 | 12.24 | +0.31 (+1.28%) | 25,264 |
| 29 Jun 2012 | USD | 24.24 | 24.25 | 24.03 | 24.17 | 12.085 | +0.83 (+3.56%) | 17,980 |
| 28 Jun 2012 | USD | 23.63 | 23.63 | 23.06 | 23.34 | 11.67 | -0.33 (-1.39%) | 25,456 |
| 27 Jun 2012 | USD | 23.76 | 23.76 | 23.5 | 23.67 | 11.835 | +0.34 (+1.46%) | 28,478 |
| 26 Jun 2012 | USD | 23.4 | 23.41 | 23.07 | 23.33 | 11.665 | +0.33 (+1.43%) | 20,698 |
| 25 Jun 2012 | USD | 23.4 | 23.4 | 22.91 | 23 | 11.5 | -0.36 (-1.54%) | 20,211 |
| 22 Jun 2012 | USD | 23.48 | 23.48 | 23.15 | 23.36 | 11.68 | +0.38 (+1.65%) | 26,865 |
| 21 Jun 2012 | USD | 23.73 | 23.73 | 22.9 | 22.98 | 11.49 | -0.81 (-3.40%) | 42,700 |
| 20 Jun 2012 | USD | 24.01 | 24.02 | 23.7 | 23.79 | 11.895 | +0.29 (+1.23%) | 23,374 |
| 19 Jun 2012 | USD | 23.56 | 23.64 | 23.23 | 23.5 | 11.75 | +0.49 (+2.13%) | 33,589 |
| 18 Jun 2012 | USD | 23.16 | 23.16 | 22.66 | 23.01 | 11.505 | +0.7 (+3.14%) | 35,800 |
| 15 Jun 2012 | USD | 22.08 | 22.4 | 22.08 | 22.31 | 11.155 | +0.16 (+0.72%) | 49,680 |
| 14 Jun 2012 | USD | 22.17 | 22.226 | 21.93 | 22.15 | 11.075 | +0.28 (+1.28%) | 68,725 |
| 13 Jun 2012 | USD | 22.24 | 22.24 | 21.87 | 21.87 | 10.935 | -0.34 (-1.53%) | 35,995 |
| 12 Jun 2012 | USD | 22.15 | 22.25 | 21.96 | 22.21 | 11.105 | +0.33 (+1.51%) | 35,067 |
| 11 Jun 2012 | USD | 22.26 | 22.55 | 21.88 | 21.88 | 10.94 | -0.44 (-1.97%) | 19,770 |
| 8 Jun 2012 | USD | 22.13 | 22.32 | 21.65 | 22.32 | 11.16 | -0.07 (-0.31%) | 28,477 |
| 7 Jun 2012 | USD | 22.51 | 22.79 | 22.34 | 22.39 | 11.195 | -0.08 (-0.36%) | 20,212 |
| 6 Jun 2012 | USD | 22.06 | 22.47 | 22.06 | 22.47 | 11.235 | +0.42 (+1.90%) | 29,222 |
| 5 Jun 2012 | USD | 21.876 | 22.1 | 21.78 | 22.05 | 11.025 | +0.47 (+2.18%) | 16,220 |
| 4 Jun 2012 | USD | 21.38 | 21.69 | 21.38 | 21.58 | 10.79 | +0.03 (+0.14%) | 32,597 |
| 1 Jun 2012 | USD | 21.89 | 21.89 | 21.4 | 21.55 | 10.775 | -1.25 (-5.48%) | 103,189 |
| 31 May 2012 | USD | 22.357 | 22.88 | 22.357 | 22.8 | 11.4 | -0.15 (-0.65%) | 103,886 |
| 30 May 2012 | USD | 23.41 | 23.41 | 22.87 | 22.95 | 11.475 | -0.59 (-2.51%) | 32,731 |
| 29 May 2012 | USD | 23.49 | 23.62 | 23.23 | 23.54 | 11.77 | +0.83 (+3.65%) | 29,507 |
| 28 May 2012 | USD | 22.71 | 22.71 | 22.71 | 22.71 | 11.355 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 22.95 | 22.95 | 22.64 | 22.71 | 11.355 | -0.24 (-1.05%) | 36,217 |
| 24 May 2012 | USD | 23.108 | 23.18 | 22.8 | 22.95 | 11.475 | -0.3 (-1.29%) | 21,030 |
| 23 May 2012 | USD | 22.93 | 23.33 | 22.8 | 23.25 | 11.625 | -0.1 (-0.43%) | 28,673 |
| 22 May 2012 | USD | 23.76 | 23.76 | 23.32 | 23.35 | 11.675 | -0.15 (-0.64%) | 86,066 |
