| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | USD | 16.25 | 16.34 | 16.182 | 16.29 | 16.29 | +0.01 (+0.06%) | 123,470 |
| 19 Jun 2012 | USD | 16.21 | 16.3 | 16.17 | 16.28 | 16.28 | +0.14 (+0.87%) | 216,783 |
| 18 Jun 2012 | USD | 16.12 | 16.22 | 16 | 16.14 | 16.14 | +0.04 (+0.25%) | 167,157 |
| 15 Jun 2012 | USD | 16.25 | 16.25 | 15.96 | 16.1 | 16.1 | -0.09 (-0.56%) | 356,471 |
| 14 Jun 2012 | USD | 16.19 | 16.2499 | 16.07 | 16.19 | 16.19 | -0.34 (-2.06%) | 210,298 |
| 13 Jun 2012 | USD | 16.49 | 16.65 | 16.455 | 16.53 | 16.53 | +0.03 (+0.18%) | 289,062 |
| 12 Jun 2012 | USD | 16.42 | 16.55 | 16.39 | 16.5 | 16.5 | +0.09 (+0.55%) | 192,765 |
| 11 Jun 2012 | USD | 16.57 | 16.58 | 16.41 | 16.41 | 16.41 | -0.07 (-0.42%) | 249,085 |
| 8 Jun 2012 | USD | 16.34 | 16.49 | 16.32 | 16.48 | 16.48 | +0.06 (+0.37%) | 178,093 |
| 7 Jun 2012 | USD | 16.48 | 16.5635 | 16.37 | 16.42 | 16.42 | +0.03 (+0.18%) | 187,376 |
| 6 Jun 2012 | USD | 16.13 | 16.46 | 16.13 | 16.39 | 16.39 | +0.39 (+2.44%) | 282,284 |
| 5 Jun 2012 | USD | 15.84 | 16.0168 | 15.75 | 16 | 16 | +0.13 (+0.82%) | 232,284 |
| 4 Jun 2012 | USD | 15.91 | 15.99 | 15.7715 | 15.87 | 15.87 | -0.05 (-0.31%) | 173,365 |
| 1 Jun 2012 | USD | 15.98 | 16.03 | 15.88 | 15.92 | 15.92 | -0.24 (-1.49%) | 249,270 |
| 31 May 2012 | USD | 16.28 | 16.2862 | 16.11 | 16.16 | 16.16 | -0.09 (-0.55%) | 194,358 |
| 30 May 2012 | USD | 16.28 | 16.31 | 16.2115 | 16.25 | 16.25 | -0.1 (-0.61%) | 168,236 |
| 29 May 2012 | USD | 16.25 | 16.36 | 16.2445 | 16.35 | 16.35 | +0.19 (+1.18%) | 140,986 |
| 28 May 2012 | USD | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 16.38 | 16.38 | 16.1 | 16.16 | 16.16 | +0.03 (+0.19%) | 130,474 |
| 24 May 2012 | USD | 16.16 | 16.16 | 15.9948 | 16.13 | 16.13 | +0.05 (+0.31%) | 198,801 |
| 23 May 2012 | USD | 16.03 | 16.09 | 15.971 | 16.08 | 16.08 | +0.03 (+0.19%) | 257,060 |
| 22 May 2012 | USD | 15.99 | 16.18 | 15.92 | 16.05 | 16.05 | +0.12 (+0.75%) | 301,289 |
| 21 May 2012 | USD | 15.73 | 15.95 | 15.694 | 15.93 | 15.93 | +0.2 (+1.27%) | 248,987 |
| 18 May 2012 | USD | 15.95 | 15.95 | 15.65 | 15.73 | 15.73 | -0.16 (-1.01%) | 196,720 |
| 17 May 2012 | USD | 16.29 | 16.29 | 15.87 | 15.89 | 15.89 | -0.36 (-2.22%) | 254,491 |
| 16 May 2012 | USD | 16.39 | 16.46 | 16.23 | 16.25 | 16.25 | -0.12 (-0.73%) | 218,809 |
| 15 May 2012 | USD | 16.5 | 16.54 | 16.34 | 16.37 | 16.37 | -0.19 (-1.15%) | 288,934 |
| 14 May 2012 | USD | 16.74 | 16.7599 | 16.51 | 16.56 | 16.56 | -0.26 (-1.55%) | 250,573 |
| 11 May 2012 | USD | 16.78 | 16.89 | 16.71 | 16.82 | 16.82 | +0.01 (+0.06%) | 131,581 |
| 10 May 2012 | USD | 17.07 | 17.0899 | 16.708 | 16.81 | 16.81 | -0.12 (-0.71%) | 303,141 |
