| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | USD | 20.22 | 20.55 | 19.9 | 20.48 | 20.48 | +0.32 (+1.59%) | 527,192 |
| 19 Jun 2012 | USD | 19.4 | 20.51 | 19.38 | 20.16 | 20.16 | +0.85 (+4.40%) | 819,968 |
| 18 Jun 2012 | USD | 19 | 19.58 | 18.68 | 19.31 | 19.31 | +0.28 (+1.47%) | 539,826 |
| 15 Jun 2012 | USD | 18.95 | 19.2 | 18.78 | 19.03 | 19.03 | +0.18 (+0.95%) | 581,825 |
| 14 Jun 2012 | USD | 18.83 | 19.28 | 18.73 | 18.85 | 18.85 | +0.2 (+1.07%) | 547,389 |
| 13 Jun 2012 | USD | 18.79 | 19.04 | 18.4 | 18.65 | 18.65 | +0.05 (+0.27%) | 989,703 |
| 12 Jun 2012 | USD | 18.04 | 18.9 | 17.85 | 18.6 | 18.6 | +0.66 (+3.68%) | 1,206,697 |
| 11 Jun 2012 | USD | 19.34 | 19.472 | 17.61 | 17.94 | 17.94 | -1.42 (-7.33%) | 1,921,078 |
| 8 Jun 2012 | USD | 18.54 | 19.51 | 18.48 | 19.36 | 19.36 | +0.84 (+4.54%) | 935,754 |
| 7 Jun 2012 | USD | 19.24 | 19.3699 | 18.42 | 18.52 | 18.52 | -0.64 (-3.34%) | 500,245 |
| 6 Jun 2012 | USD | 18.24 | 19.37 | 18.16 | 19.16 | 19.16 | +0.99 (+5.45%) | 694,807 |
| 5 Jun 2012 | USD | 17.82 | 18.3 | 17.77 | 18.17 | 18.17 | +0.25 (+1.40%) | 581,269 |
| 4 Jun 2012 | USD | 19.04 | 19.21 | 17.41 | 17.92 | 17.92 | -0.95 (-5.03%) | 1,406,501 |
| 1 Jun 2012 | USD | 19.75 | 20 | 18.68 | 18.87 | 18.87 | -1.74 (-8.44%) | 1,548,244 |
| 31 May 2012 | USD | 20.74 | 20.77 | 20.332 | 20.61 | 20.61 | -0.02 (-0.10%) | 535,150 |
| 30 May 2012 | USD | 20.6 | 20.85 | 20.38 | 20.63 | 20.63 | -0.15 (-0.72%) | 526,671 |
| 29 May 2012 | USD | 21 | 21.02 | 20.54 | 20.78 | 20.78 | -0.09 (-0.43%) | 484,443 |
| 28 May 2012 | USD | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 20.74 | 21.03 | 20.5 | 20.87 | 20.87 | +0.22 (+1.07%) | 246,463 |
| 24 May 2012 | USD | 20.39 | 21.16 | 20.39 | 20.65 | 20.65 | +0.36 (+1.77%) | 532,178 |
| 23 May 2012 | USD | 20.5 | 20.51 | 19.79 | 20.29 | 20.29 | -0.51 (-2.45%) | 807,888 |
| 22 May 2012 | USD | 20.93 | 21.2 | 20.56 | 20.8 | 20.8 | +0.02 (+0.10%) | 289,187 |
| 21 May 2012 | USD | 20.2 | 21.0275 | 20.08 | 20.78 | 20.78 | +0.62 (+3.08%) | 397,906 |
| 18 May 2012 | USD | 20.13 | 20.76 | 19.77 | 20.16 | 20.16 | -0.09 (-0.44%) | 736,231 |
| 17 May 2012 | USD | 21.9 | 22.09 | 19.86 | 20.25 | 20.25 | -1.65 (-7.53%) | 857,572 |
| 16 May 2012 | USD | 22.19 | 22.368 | 21.47 | 21.9 | 21.9 | -0.2 (-0.90%) | 372,342 |
| 15 May 2012 | USD | 22.29 | 22.5 | 22 | 22.1 | 22.1 | -0.52 (-2.30%) | 389,052 |
| 14 May 2012 | USD | 22.48 | 22.68 | 22.03 | 22.62 | 22.62 | +0.01 (+0.04%) | 290,457 |
| 11 May 2012 | USD | 22.22 | 22.65 | 22.2 | 22.61 | 22.61 | +0.26 (+1.16%) | 493,773 |
| 10 May 2012 | USD | 22.33 | 22.5593 | 21.94 | 22.35 | 22.35 | +0.15 (+0.68%) | 469,694 |
