| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2012 | USD | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 18.19 | 18.28 | 18.082 | 18.2 | 18.2 | +0.06 (+0.33%) | 352,488 |
| 2 Jul 2012 | USD | 18.2 | 18.31 | 18.105 | 18.14 | 18.14 | +0.01 (+0.06%) | 843,869 |
| 29 Jun 2012 | USD | 17.89 | 18.24 | 17.79 | 18.13 | 18.13 | +0.52 (+2.95%) | 881,243 |
| 28 Jun 2012 | USD | 17.67 | 17.67 | 17.32 | 17.61 | 17.61 | -0.08 (-0.45%) | 625,583 |
| 27 Jun 2012 | USD | 17.38 | 17.72 | 17.17 | 17.69 | 17.69 | +0.26 (+1.49%) | 697,144 |
| 26 Jun 2012 | USD | 17.47 | 17.55 | 17.04 | 17.43 | 17.43 | -0.02 (-0.11%) | 557,619 |
| 25 Jun 2012 | USD | 17.04 | 17.62 | 16.91 | 17.45 | 17.45 | +0.22 (+1.28%) | 793,398 |
| 22 Jun 2012 | USD | 17.92 | 18.05 | 17 | 17.23 | 17.23 | -0.62 (-3.47%) | 11,881,712 |
| 21 Jun 2012 | USD | 18.13 | 18.167 | 17.79 | 17.85 | 17.85 | -0.23 (-1.27%) | 954,765 |
| 20 Jun 2012 | USD | 18.33 | 18.33 | 17.97 | 18.08 | 18.08 | -0.21 (-1.15%) | 796,898 |
| 19 Jun 2012 | USD | 18.09 | 18.4 | 17.97 | 18.29 | 18.29 | +0.2 (+1.11%) | 1,080,668 |
| 18 Jun 2012 | USD | 17.74 | 18.2 | 17.7 | 18.09 | 18.09 | +0.16 (+0.89%) | 965,424 |
| 15 Jun 2012 | USD | 17.85 | 17.95 | 17.705 | 17.93 | 17.93 | +0.14 (+0.79%) | 620,155 |
| 14 Jun 2012 | USD | 18.27 | 18.76 | 17.7 | 17.79 | 17.79 | -0.36 (-1.98%) | 2,246,297 |
| 13 Jun 2012 | USD | 18.28 | 18.78 | 18.14 | 18.15 | 18.15 | -0.16 (-0.87%) | 585,142 |
| 12 Jun 2012 | USD | 17.86 | 18.41 | 17.78 | 18.31 | 18.31 | +0.58 (+3.27%) | 733,164 |
| 11 Jun 2012 | USD | 18.16 | 18.44 | 17.67 | 17.73 | 17.73 | -0.28 (-1.55%) | 729,559 |
| 8 Jun 2012 | USD | 17.79 | 18.01 | 17.44 | 18.01 | 18.01 | +0.37 (+2.10%) | 211,452 |
| 7 Jun 2012 | USD | 18.2 | 18.235 | 17.63 | 17.64 | 17.64 | -0.28 (-1.56%) | 266,256 |
| 6 Jun 2012 | USD | 17.69 | 18.24 | 17.535 | 17.92 | 17.92 | +0.31 (+1.76%) | 242,866 |
| 5 Jun 2012 | USD | 17.11 | 17.65 | 17.11 | 17.61 | 17.61 | +0.47 (+2.74%) | 178,202 |
| 4 Jun 2012 | USD | 17.4 | 17.54 | 16.74 | 17.14 | 17.14 | -0.11 (-0.64%) | 127,955 |
| 1 Jun 2012 | USD | 17.31 | 17.55 | 17.16 | 17.25 | 17.25 | -0.38 (-2.16%) | 158,258 |
| 31 May 2012 | USD | 17.88 | 17.96 | 17.5 | 17.63 | 17.63 | -0.13 (-0.73%) | 360,276 |
| 30 May 2012 | USD | 18.15 | 18.15 | 17.75 | 17.76 | 17.76 | -0.49 (-2.68%) | 104,821 |
| 29 May 2012 | USD | 17.94 | 18.28 | 17.84 | 18.25 | 18.25 | +0.37 (+2.07%) | 128,124 |
| 28 May 2012 | USD | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 17.85 | 17.98 | 17.75 | 17.88 | 17.88 | +0.05 (+0.28%) | 93,232 |
| 24 May 2012 | USD | 17.62 | 17.84 | 17.5 | 17.83 | 17.83 | +0.21 (+1.19%) | 113,050 |
