| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2012 | USD | 16.77 | 16.909 | 16.5 | 16.56 | 16.56 | -0.09 (-0.54%) | 57,738 |
| 6 Jul 2012 | USD | 16.6 | 16.8 | 16.52 | 16.65 | 16.65 | -0.07 (-0.42%) | 14,624 |
| 5 Jul 2012 | USD | 17.05 | 17.4099 | 16.6 | 16.72 | 16.72 | -0.27 (-1.59%) | 82,621 |
| 4 Jul 2012 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 16.77 | 17.1616 | 16.77 | 16.99 | 16.99 | +0.34 (+2.04%) | 80,084 |
| 2 Jul 2012 | USD | 16.49 | 16.65 | 16.371 | 16.65 | 16.65 | +0.2 (+1.22%) | 54,729 |
| 29 Jun 2012 | USD | 16.6 | 16.7 | 16.24 | 16.45 | 16.45 | +0.3 (+1.86%) | 64,447 |
| 28 Jun 2012 | USD | 16.04 | 16.19 | 16 | 16.15 | 16.15 | -0.01 (-0.06%) | 28,205 |
| 27 Jun 2012 | USD | 15.66 | 16.28 | 15.32 | 16.16 | 16.16 | +0.43 (+2.73%) | 121,910 |
| 26 Jun 2012 | USD | 15.11 | 15.889 | 15.11 | 15.73 | 15.73 | +0.61 (+4.03%) | 53,020 |
| 25 Jun 2012 | USD | 15.51 | 15.708 | 15.12 | 15.12 | 15.12 | -0.46 (-2.95%) | 63,384 |
| 22 Jun 2012 | USD | 15.84 | 15.96 | 15.58 | 15.58 | 15.58 | -0.13 (-0.83%) | 76,548 |
| 21 Jun 2012 | USD | 16.08 | 16.2485 | 15.7 | 15.71 | 15.71 | -0.36 (-2.24%) | 74,490 |
| 20 Jun 2012 | USD | 16.13 | 16.2099 | 16.01 | 16.07 | 16.07 | +0.01 (+0.06%) | 69,724 |
| 19 Jun 2012 | USD | 16.05 | 16.13 | 15.888 | 16.06 | 16.06 | +0.09 (+0.56%) | 61,528 |
| 18 Jun 2012 | USD | 15.92 | 16.13 | 15.88 | 15.97 | 15.97 | -0.03 (-0.19%) | 46,992 |
| 15 Jun 2012 | USD | 15.94 | 16.05 | 15.87 | 16 | 16 | +0.12 (+0.76%) | 50,595 |
| 14 Jun 2012 | USD | 16 | 16.02 | 15.8 | 15.88 | 15.88 | +0.03 (+0.19%) | 53,513 |
| 13 Jun 2012 | USD | 16.37 | 16.39 | 15.75 | 15.85 | 15.85 | -0.25 (-1.55%) | 51,914 |
| 12 Jun 2012 | USD | 16.1 | 16.65 | 15.97 | 16.1 | 16.1 | +0.1 (+0.63%) | 45,137 |
| 11 Jun 2012 | USD | 16.69 | 16.77 | 15.71 | 16 | 16 | -0.47 (-2.85%) | 100,657 |
| 8 Jun 2012 | USD | 17.13 | 17.13 | 16.2 | 16.47 | 16.47 | -0.79 (-4.58%) | 67,660 |
| 7 Jun 2012 | USD | 17.9 | 18 | 17 | 17.26 | 17.26 | -0.46 (-2.60%) | 54,119 |
| 6 Jun 2012 | USD | 16.88 | 17.884 | 16.88 | 17.72 | 17.72 | +0.84 (+4.98%) | 57,498 |
| 5 Jun 2012 | USD | 15.78 | 17.02 | 15.78 | 16.88 | 16.88 | +1.1 (+6.97%) | 93,902 |
| 4 Jun 2012 | USD | 15.3 | 15.884 | 15.3 | 15.78 | 15.78 | +0.61 (+4.02%) | 191,838 |
| 1 Jun 2012 | USD | 16.15 | 16.2 | 15.01 | 15.17 | 15.17 | -1.28 (-7.78%) | 213,582 |
| 31 May 2012 | USD | 17.12 | 17.1867 | 16.38 | 16.45 | 16.45 | -0.7 (-4.08%) | 174,307 |
| 30 May 2012 | USD | 18 | 18.05 | 17.06 | 17.15 | 17.15 | -0.94 (-5.20%) | 187,533 |
| 29 May 2012 | USD | 18.25 | 18.25 | 18.05 | 18.09 | 18.09 | -0.26 (-1.42%) | 58,223 |
