| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2012 | USD | 15.18 | 15.54 | 14.95 | 15.41 | 154.1 | +0.06 (+0.39%) | 996,197 |
| 27 Jun 2012 | USD | 15.44 | 15.62 | 15.23 | 15.35 | 153.5 | +0.11 (+0.72%) | 1,000,710 |
| 26 Jun 2012 | USD | 15.3 | 15.48 | 14.94 | 15.24 | 152.4 | +0.05 (+0.33%) | 1,092,630 |
| 25 Jun 2012 | USD | 15.67 | 15.67 | 15 | 15.19 | 151.9 | -0.8 (-5.00%) | 796,364 |
| 22 Jun 2012 | USD | 16.11 | 16.3 | 15.57 | 15.99 | 159.9 | +0.06 (+0.38%) | 1,455,487 |
| 21 Jun 2012 | USD | 16.72 | 16.85 | 15.74 | 15.93 | 159.3 | -0.84 (-5.01%) | 1,835,365 |
| 20 Jun 2012 | USD | 17.14 | 17.25 | 16.6 | 16.77 | 167.7 | -0.43 (-2.50%) | 1,622,441 |
| 19 Jun 2012 | USD | 16.96 | 17.31 | 16.92 | 17.2 | 172 | +0.32 (+1.90%) | 996,533 |
| 18 Jun 2012 | USD | 17.38 | 17.4 | 16.79 | 16.88 | 168.8 | -0.73 (-4.15%) | 1,076,044 |
| 15 Jun 2012 | USD | 17.13 | 17.65 | 16.83 | 17.61 | 176.1 | +0.49 (+2.86%) | 1,188,362 |
| 14 Jun 2012 | USD | 16.69 | 17.2 | 16.42 | 17.12 | 171.2 | +0.52 (+3.13%) | 794,507 |
| 13 Jun 2012 | USD | 17.02 | 17.34 | 16.48 | 16.6 | 166 | -0.47 (-2.75%) | 675,312 |
| 12 Jun 2012 | USD | 16.94 | 17.13 | 16.5 | 17.07 | 170.7 | +0.35 (+2.09%) | 587,333 |
| 11 Jun 2012 | USD | 17.63 | 17.91 | 16.72 | 16.72 | 167.2 | -0.58 (-3.35%) | 680,060 |
| 8 Jun 2012 | USD | 17.26 | 17.96 | 16.87 | 17.3 | 173 | +0.04 (+0.23%) | 806,289 |
| 7 Jun 2012 | USD | 18.23 | 18.4 | 17.2 | 17.26 | 172.6 | -0.48 (-2.71%) | 1,017,755 |
| 6 Jun 2012 | USD | 17.5 | 18.04 | 17.39 | 17.74 | 177.4 | +0.48 (+2.78%) | 856,258 |
| 5 Jun 2012 | USD | 16.68 | 17.34 | 16.68 | 17.26 | 172.6 | +0.48 (+2.86%) | 832,443 |
| 4 Jun 2012 | USD | 16.63 | 17.03 | 16.26 | 16.78 | 167.8 | +0.15 (+0.90%) | 1,350,524 |
| 1 Jun 2012 | USD | 17.37 | 17.39 | 16.63 | 16.63 | 166.3 | -1.3 (-7.25%) | 1,417,288 |
| 31 May 2012 | USD | 17.7 | 18.15 | 16.995 | 17.93 | 179.3 | +0.18 (+1.01%) | 1,260,369 |
| 30 May 2012 | USD | 17.93 | 18.1093 | 17.61 | 17.75 | 177.5 | -0.66 (-3.59%) | 548,047 |
| 29 May 2012 | USD | 17.83 | 18.64 | 17.73 | 18.41 | 184.1 | +0.83 (+4.72%) | 1,049,575 |
| 28 May 2012 | USD | 17.58 | 17.58 | 17.58 | 17.58 | 175.8 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 17.01 | 17.75 | 17.01 | 17.58 | 175.8 | +0.38 (+2.21%) | 1,104,444 |
| 24 May 2012 | USD | 17.58 | 17.7 | 16.86 | 17.2 | 172 | -0.32 (-1.83%) | 750,096 |
| 23 May 2012 | USD | 16.86 | 17.61 | 16.54 | 17.52 | 175.2 | +0.46 (+2.70%) | 1,031,381 |
| 22 May 2012 | USD | 17.69 | 17.83 | 16.85 | 17.06 | 170.6 | -0.38 (-2.18%) | 1,059,793 |
| 21 May 2012 | USD | 17.22 | 17.68 | 17 | 17.44 | 174.4 | +0.26 (+1.51%) | 1,201,090 |
| 18 May 2012 | USD | 17.29 | 17.8 | 17.09 | 17.18 | 171.8 | -0.1 (-0.58%) | 859,573 |
