| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2012 | USD | 15.15 | 15.27 | 14.87 | 14.93 | 149.3 | -0.14 (-0.93%) | 62,977 |
| 10 Jul 2012 | USD | 15.41 | 15.59 | 14.9 | 15.07 | 150.7 | -0.2 (-1.31%) | 226,813 |
| 9 Jul 2012 | USD | 15.01 | 15.385 | 14.82 | 15.27 | 152.7 | +0.14 (+0.93%) | 351,995 |
| 6 Jul 2012 | USD | 15.19 | 15.24 | 14.91 | 15.13 | 151.3 | -0.35 (-2.26%) | 585,798 |
| 5 Jul 2012 | USD | 15.5 | 15.83 | 15.31 | 15.48 | 154.8 | +0.17 (+1.11%) | 329,058 |
| 4 Jul 2012 | USD | 15.31 | 15.31 | 15.31 | 15.31 | 153.1 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 15.21 | 15.48 | 15.07 | 15.31 | 153.1 | +0.09 (+0.59%) | 99,321 |
| 2 Jul 2012 | USD | 15.69 | 16.06 | 14.75 | 15.22 | 152.2 | -0.59 (-3.73%) | 217,246 |
| 29 Jun 2012 | USD | 16.1 | 16.17 | 15.75 | 15.81 | 158.1 | +0.01 (+0.06%) | 76,188 |
| 28 Jun 2012 | USD | 16.15 | 16.15 | 15.71 | 15.8 | 158 | -0.38 (-2.35%) | 76,166 |
| 27 Jun 2012 | USD | 16.43 | 16.43 | 15.9918 | 16.18 | 161.8 | +0.18 (+1.13%) | 62,756 |
| 26 Jun 2012 | USD | 16.49 | 16.86 | 15.96 | 16 | 160 | -0.47 (-2.85%) | 147,547 |
| 25 Jun 2012 | USD | 17.11 | 17.36 | 16.28 | 16.47 | 164.7 | -0.81 (-4.69%) | 160,381 |
| 22 Jun 2012 | USD | 17.59 | 17.67 | 17.28 | 17.28 | 172.8 | -0.27 (-1.54%) | 77,138 |
| 21 Jun 2012 | USD | 17.67 | 17.8 | 17.32 | 17.55 | 175.5 | -0.34 (-1.90%) | 88,991 |
| 20 Jun 2012 | USD | 18.1 | 18.11 | 17.77 | 17.89 | 178.9 | -0.35 (-1.92%) | 47,089 |
| 19 Jun 2012 | USD | 17.99 | 18.72 | 17.83 | 18.24 | 182.4 | +0.24 (+1.33%) | 377,060 |
| 18 Jun 2012 | USD | 17.39 | 18 | 17.39 | 18 | 180 | +0.43 (+2.45%) | 169,561 |
| 15 Jun 2012 | USD | 17.5 | 17.71 | 17.4 | 17.57 | 175.7 | +0.02 (+0.11%) | 154,048 |
| 14 Jun 2012 | USD | 17.38 | 17.74 | 17.35 | 17.55 | 175.5 | -0.05 (-0.28%) | 202,237 |
| 13 Jun 2012 | USD | 17.15 | 17.84 | 16.91 | 17.6 | 176 | +0.46 (+2.68%) | 137,791 |
| 12 Jun 2012 | USD | 16.61 | 17.15 | 16.21 | 17.14 | 171.4 | +0.57 (+3.44%) | 192,140 |
| 11 Jun 2012 | USD | 16.5 | 16.73 | 16.25 | 16.57 | 165.7 | +0.32 (+1.97%) | 124,330 |
| 8 Jun 2012 | USD | 16.19 | 16.43 | 16.03 | 16.25 | 162.5 | -0.02 (-0.12%) | 62,132 |
| 7 Jun 2012 | USD | 17.11 | 17.28 | 16.06 | 16.27 | 162.7 | -0.23 (-1.39%) | 144,934 |
| 6 Jun 2012 | USD | 16.13 | 16.98 | 16.13 | 16.5 | 165 | +0.75 (+4.76%) | 230,531 |
| 5 Jun 2012 | USD | 15.49 | 15.98 | 15.39 | 15.75 | 157.5 | +0.44 (+2.87%) | 160,938 |
| 4 Jun 2012 | USD | 14.79 | 15.55 | 14.42 | 15.31 | 153.1 | +0.37 (+2.48%) | 183,138 |
| 1 Jun 2012 | USD | 14.77 | 15.02 | 14.2 | 14.94 | 149.4 | -0.84 (-5.32%) | 255,692 |
| 31 May 2012 | USD | 15.23 | 16.38 | 15.015 | 15.78 | 157.8 | +0.58 (+3.82%) | 417,985 |
