| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | USD | 15.79 | 16.08 | 15.7 | 15.83 | 1,266.4 | +0.03 (+0.19%) | 27,826,619 |
| 19 Jun 2012 | USD | 15.94 | 15.98 | 15.66 | 15.8 | 1,264 | -0.32 (-1.99%) | 21,669,071 |
| 18 Jun 2012 | USD | 16.29 | 16.37 | 16.02 | 16.12 | 1,289.6 | -0.04 (-0.25%) | 17,052,468 |
| 15 Jun 2012 | USD | 16.36 | 16.43 | 16.14 | 16.16 | 1,292.8 | -0.337 (-2.04%) | 19,416,842 |
| 14 Jun 2012 | USD | 16.79 | 16.888 | 16.37 | 16.497 | 1,319.76 | -0.364 (-2.16%) | 21,577,604 |
| 13 Jun 2012 | USD | 16.75 | 16.98 | 16.54 | 16.861 | 1,348.88 | +0.191 (+1.15%) | 19,005,973 |
| 12 Jun 2012 | USD | 16.96 | 17.11 | 16.63 | 16.6699 | 1,333.592 | -0.38 (-2.23%) | 22,173,779 |
| 11 Jun 2012 | USD | 16.35 | 17.08 | 16.33 | 17.05 | 1,364 | +0.422 (+2.54%) | 21,455,203 |
| 8 Jun 2012 | USD | 16.98 | 17.09 | 16.62 | 16.628 | 1,330.24 | -0.272 (-1.61%) | 19,455,027 |
| 7 Jun 2012 | USD | 16.53 | 16.96 | 16.51 | 16.9 | 1,352 | -0.02 (-0.12%) | 27,383,436 |
| 6 Jun 2012 | USD | 17.48 | 17.48 | 16.9 | 16.92 | 1,353.6 | -0.8 (-4.51%) | 27,715,372 |
| 5 Jun 2012 | USD | 18.07 | 18.08 | 17.66 | 17.72 | 1,417.6 | -0.238 (-1.33%) | 19,827,482 |
| 4 Jun 2012 | USD | 17.9 | 18.26 | 17.81 | 17.958 | 1,436.64 | -0.002 (-0.01%) | 31,865,600 |
| 1 Jun 2012 | USD | 17.63 | 17.97 | 17.53 | 17.96 | 1,436.8 | +0.86 (+5.03%) | 28,764,663 |
| 31 May 2012 | USD | 17.04 | 17.4 | 16.85 | 17.1 | 1,368 | +0.05 (+0.29%) | 27,225,855 |
| 30 May 2012 | USD | 16.83 | 17.1 | 16.82 | 17.05 | 1,364 | +0.48 (+2.90%) | 17,460,581 |
| 29 May 2012 | USD | 16.69 | 16.8 | 16.49 | 16.57 | 1,325.6 | -0.371 (-2.19%) | 15,187,258 |
| 28 May 2012 | USD | 16.941 | 16.941 | 16.941 | 16.941 | 1,355.28 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 16.87 | 17.04 | 16.77 | 16.941 | 1,355.28 | +0.061 (+0.36%) | 14,719,561 |
| 24 May 2012 | USD | 16.83 | 17.14 | 16.77 | 16.88 | 1,350.4 | -0.06 (-0.35%) | 17,485,474 |
| 23 May 2012 | USD | 17.18 | 17.5 | 16.87 | 16.94 | 1,355.2 | -0.03 (-0.18%) | 27,643,531 |
| 22 May 2012 | USD | 16.9 | 17.1599 | 16.67 | 16.97 | 1,357.6 | -0.02 (-0.12%) | 20,296,730 |
| 21 May 2012 | USD | 17.49 | 17.55 | 16.98 | 16.99 | 1,359.2 | -0.579 (-3.29%) | 19,514,922 |
| 18 May 2012 | USD | 17.17 | 17.65 | 17.11 | 17.5687 | 1,405.496 | +0.259 (+1.49%) | 25,529,693 |
| 17 May 2012 | USD | 16.795 | 17.31 | 16.76 | 17.31 | 1,384.8 | +0.51 (+3.04%) | 26,676,157 |
| 16 May 2012 | USD | 16.52 | 16.81 | 16.38 | 16.8 | 1,344 | +0.127 (+0.76%) | 21,416,810 |
| 15 May 2012 | USD | 16.51 | 16.73 | 16.32 | 16.673 | 1,333.84 | +0.193 (+1.17%) | 22,830,049 |
| 14 May 2012 | USD | 16.45 | 16.54 | 16.27 | 16.48 | 1,318.4 | +0.33 (+2.04%) | 19,767,649 |
| 11 May 2012 | USD | 16.23 | 16.25 | 15.83 | 16.15 | 1,292 | +0.1 (+0.62%) | 17,383,512 |
| 10 May 2012 | USD | 15.88 | 16.11 | 15.83 | 16.05 | 1,284 | -0.06 (-0.37%) | 15,329,097 |
