| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2012 | USD | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 18.31 | 18.59 | 18.1601 | 18.58 | 18.58 | +0.32 (+1.75%) | 50,016 |
| 2 Jul 2012 | USD | 18.16 | 18.3 | 17.68 | 18.26 | 18.26 | +0.13 (+0.72%) | 129,736 |
| 29 Jun 2012 | USD | 18.13 | 18.18 | 18.04 | 18.13 | 18.13 | +0.38 (+2.14%) | 91,573 |
| 28 Jun 2012 | USD | 17.54 | 17.77 | 17.504 | 17.75 | 17.75 | +0.09 (+0.51%) | 61,366 |
| 27 Jun 2012 | USD | 17.43 | 17.6809 | 17.43 | 17.66 | 17.66 | +0.29 (+1.67%) | 134,342 |
| 26 Jun 2012 | USD | 17.36 | 17.44 | 17.26 | 17.37 | 17.37 | +0.03 (+0.17%) | 84,745 |
| 25 Jun 2012 | USD | 17.48 | 17.48 | 17.2501 | 17.34 | 17.34 | -0.23 (-1.31%) | 114,666 |
| 22 Jun 2012 | USD | 17.6 | 17.64 | 17.5301 | 17.57 | 17.57 | +0.03 (+0.17%) | 146,343 |
| 21 Jun 2012 | USD | 17.96 | 18 | 17.52 | 17.54 | 17.54 | -0.37 (-2.07%) | 64,576 |
| 20 Jun 2012 | USD | 17.92 | 18.03 | 17.84 | 17.91 | 17.91 | -0.03 (-0.17%) | 134,580 |
| 19 Jun 2012 | USD | 17.7522 | 18.04 | 17.75 | 17.94 | 17.94 | +0.3 (+1.70%) | 92,791 |
| 18 Jun 2012 | USD | 17.34 | 17.69 | 17.34 | 17.64 | 17.64 | +0.12 (+0.68%) | 87,751 |
| 15 Jun 2012 | USD | 17.39 | 17.5801 | 17.39 | 17.52 | 17.52 | +0.06 (+0.34%) | 74,743 |
| 14 Jun 2012 | USD | 17.37 | 17.55 | 17.31 | 17.46 | 17.46 | +0.13 (+0.75%) | 152,347 |
| 13 Jun 2012 | USD | 17.4 | 17.5497 | 17.29 | 17.33 | 17.33 | -0.15 (-0.86%) | 79,418 |
| 12 Jun 2012 | USD | 17.23 | 17.5 | 17.2072 | 17.48 | 17.48 | +0.22 (+1.27%) | 115,940 |
| 11 Jun 2012 | USD | 17.81 | 17.81 | 17.25 | 17.26 | 17.26 | -0.4 (-2.27%) | 103,274 |
| 8 Jun 2012 | USD | 17.45 | 17.69 | 17.33 | 17.66 | 17.66 | +0.16 (+0.91%) | 94,663 |
| 7 Jun 2012 | USD | 17.77 | 17.82 | 17.5 | 17.5 | 17.5 | -0.12 (-0.68%) | 110,394 |
| 6 Jun 2012 | USD | 17.33 | 17.62 | 17.33 | 17.62 | 17.62 | +0.41 (+2.38%) | 104,042 |
| 5 Jun 2012 | USD | 17 | 17.24 | 16.98 | 17.21 | 17.21 | +0.17 (+1.00%) | 153,622 |
| 4 Jun 2012 | USD | 17.23 | 17.23 | 16.901 | 17.04 | 17.04 | -0.12 (-0.70%) | 90,893 |
| 1 Jun 2012 | USD | 17.18 | 17.34 | 17 | 17.16 | 17.16 | -0.39 (-2.22%) | 173,650 |
| 31 May 2012 | USD | 17.61 | 17.651 | 17.34 | 17.55 | 17.55 | -0.08 (-0.45%) | 208,277 |
| 30 May 2012 | USD | 17.74 | 17.79 | 17.63 | 17.63 | 17.63 | -0.36 (-2.00%) | 235,214 |
| 29 May 2012 | USD | 17.9 | 18.1174 | 17.9 | 17.99 | 17.99 | +0.18 (+1.01%) | 67,881 |
| 28 May 2012 | USD | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 17.92 | 17.95 | 17.78 | 17.81 | 17.81 | -0.13 (-0.72%) | 94,569 |
| 24 May 2012 | USD | 17.84 | 17.95 | 17.75 | 17.94 | 17.94 | +0.15 (+0.84%) | 85,846 |
