| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2012 | USD | 20.38 | 21.27 | 20.16 | 21.21 | 21.21 | +0.86 (+4.23%) | 2,705,632 |
| 17 Jul 2012 | USD | 19.75 | 20.44 | 19.24 | 20.35 | 20.35 | +0.68 (+3.46%) | 3,125,237 |
| 16 Jul 2012 | USD | 19.66 | 19.83 | 19.32 | 19.67 | 19.67 | -0.12 (-0.61%) | 1,385,685 |
| 13 Jul 2012 | USD | 19.58 | 19.91 | 19.57 | 19.79 | 19.79 | +0.31 (+1.59%) | 1,443,336 |
| 12 Jul 2012 | USD | 19.21 | 19.67 | 18.8 | 19.48 | 19.48 | -0.18 (-0.92%) | 2,494,999 |
| 11 Jul 2012 | USD | 19.47 | 20.07 | 19.43 | 19.66 | 19.66 | +0.24 (+1.24%) | 2,819,090 |
| 10 Jul 2012 | USD | 20.49 | 20.67 | 19.255 | 19.42 | 19.42 | -0.94 (-4.62%) | 1,624,546 |
| 9 Jul 2012 | USD | 20.13 | 20.39 | 19.8 | 20.36 | 20.36 | +0.32 (+1.60%) | 2,424,747 |
| 6 Jul 2012 | USD | 20.15 | 20.32 | 19.73 | 20.04 | 20.04 | -0.46 (-2.24%) | 1,854,316 |
| 5 Jul 2012 | USD | 20.96 | 21.14 | 20.32 | 20.5 | 20.5 | -0.67 (-3.16%) | 2,585,932 |
| 4 Jul 2012 | USD | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 20.54 | 21.27 | 20.45 | 21.17 | 21.17 | +0.74 (+3.62%) | 1,793,576 |
| 2 Jul 2012 | USD | 20.2 | 20.65 | 20.13 | 20.43 | 20.43 | +0.2 (+0.99%) | 2,200,298 |
| 29 Jun 2012 | USD | 19.92 | 20.33 | 19.77 | 20.23 | 20.23 | +0.94 (+4.87%) | 2,807,478 |
| 28 Jun 2012 | USD | 18.42 | 19.33 | 18.42 | 19.29 | 19.29 | +0.62 (+3.32%) | 2,617,272 |
| 27 Jun 2012 | USD | 18.15 | 18.8 | 18.09 | 18.67 | 18.67 | +0.62 (+3.43%) | 2,344,631 |
| 26 Jun 2012 | USD | 17.87 | 18.17 | 17.54 | 18.05 | 18.05 | +0.16 (+0.89%) | 1,998,780 |
| 25 Jun 2012 | USD | 18.35 | 18.35 | 17.83 | 17.89 | 17.89 | -0.79 (-4.23%) | 2,564,236 |
| 22 Jun 2012 | USD | 19 | 19.2 | 18.54 | 18.68 | 18.68 | -0.24 (-1.27%) | 5,343,957 |
| 21 Jun 2012 | USD | 19.95 | 20.03 | 18.84 | 18.92 | 18.92 | -1.13 (-5.64%) | 5,930,453 |
| 20 Jun 2012 | USD | 19.53 | 20.39 | 19.49 | 20.05 | 20.05 | +0.46 (+2.35%) | 3,672,818 |
| 19 Jun 2012 | USD | 18.97 | 19.87 | 18.892 | 19.59 | 19.59 | +0.81 (+4.31%) | 3,637,474 |
| 18 Jun 2012 | USD | 19.33 | 19.33 | 18.68 | 18.78 | 18.78 | -0.81 (-4.13%) | 2,955,238 |
| 15 Jun 2012 | USD | 19.46 | 19.64 | 19.19 | 19.59 | 19.59 | +0.28 (+1.45%) | 1,926,480 |
| 14 Jun 2012 | USD | 19.13 | 19.66 | 18.94 | 19.31 | 19.31 | +0.2 (+1.05%) | 2,569,935 |
| 13 Jun 2012 | USD | 19.75 | 19.75 | 19.01 | 19.11 | 19.11 | -0.91 (-4.55%) | 3,389,381 |
| 12 Jun 2012 | USD | 19.66 | 20.14 | 19.34 | 20.02 | 20.02 | +0.54 (+2.77%) | 2,491,852 |
| 11 Jun 2012 | USD | 20.42 | 20.69 | 19.46 | 19.48 | 19.48 | -0.65 (-3.23%) | 2,406,018 |
| 8 Jun 2012 | USD | 20.45 | 20.48 | 19.625 | 20.13 | 20.13 | -0.43 (-2.09%) | 3,162,209 |
| 7 Jun 2012 | USD | 21.59 | 21.71 | 20.33 | 20.56 | 20.56 | -0.55 (-2.61%) | 3,200,825 |
