| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2012 | USD | 15.81 | 15.85 | 15.52 | 15.77 | 15.77 | -0.16 (-1.00%) | 126,797 |
| 11 Jul 2012 | USD | 16.31 | 16.3799 | 15.76 | 15.93 | 15.93 | -0.35 (-2.15%) | 183,647 |
| 10 Jul 2012 | USD | 16.87 | 17 | 16.01 | 16.28 | 16.28 | -0.47 (-2.81%) | 160,030 |
| 9 Jul 2012 | USD | 17.15 | 17.225 | 16.56 | 16.75 | 16.75 | -0.48 (-2.79%) | 161,130 |
| 6 Jul 2012 | USD | 17.24 | 17.35 | 16.99 | 17.23 | 17.23 | +0.01 (+0.06%) | 107,883 |
| 5 Jul 2012 | USD | 17.72 | 17.72 | 17.17 | 17.22 | 17.22 | -0.46 (-2.60%) | 167,403 |
| 4 Jul 2012 | USD | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 17.54 | 18 | 17.48 | 17.68 | 17.68 | +0.16 (+0.91%) | 158,251 |
| 2 Jul 2012 | USD | 17.28 | 17.6 | 17.12 | 17.52 | 17.52 | +0.17 (+0.98%) | 164,059 |
| 29 Jun 2012 | USD | 17.92 | 17.9882 | 17.25 | 17.35 | 17.35 | -0.29 (-1.64%) | 170,877 |
| 28 Jun 2012 | USD | 17.47 | 17.67 | 17.27 | 17.64 | 17.64 | -0.03 (-0.17%) | 103,787 |
| 27 Jun 2012 | USD | 17.83 | 17.89 | 17.51 | 17.67 | 17.67 | -0.02 (-0.11%) | 146,266 |
| 26 Jun 2012 | USD | 17.59 | 17.85 | 17.47 | 17.69 | 17.69 | +0.09 (+0.51%) | 175,029 |
| 25 Jun 2012 | USD | 17.49 | 17.8 | 17.36 | 17.6 | 17.6 | +0.12 (+0.69%) | 188,817 |
| 22 Jun 2012 | USD | 17.2 | 17.7 | 17 | 17.48 | 17.48 | +0.44 (+2.58%) | 255,631 |
| 21 Jun 2012 | USD | 17.15 | 17.24 | 16.56 | 17.04 | 17.04 | -0.04 (-0.23%) | 144,791 |
| 20 Jun 2012 | USD | 16.82 | 17.24 | 16.82 | 17.08 | 17.08 | +0.23 (+1.36%) | 133,749 |
| 19 Jun 2012 | USD | 16.12 | 17.21 | 16.1 | 16.85 | 16.85 | +0.74 (+4.59%) | 244,411 |
| 18 Jun 2012 | USD | 15.81 | 16.19 | 15.81 | 16.11 | 16.11 | +0.25 (+1.58%) | 134,240 |
| 15 Jun 2012 | USD | 16 | 16.04 | 15.76 | 15.86 | 15.86 | +0.06 (+0.38%) | 96,800 |
| 14 Jun 2012 | USD | 15.81 | 15.98 | 15.4 | 15.8 | 15.8 | +0.02 (+0.13%) | 195,000 |
| 13 Jun 2012 | USD | 16.19 | 16.21 | 15.64 | 15.78 | 15.78 | -0.47 (-2.89%) | 118,900 |
| 12 Jun 2012 | USD | 16.76 | 16.76 | 16.05 | 16.25 | 16.25 | -0.27 (-1.63%) | 173,900 |
| 11 Jun 2012 | USD | 16.5 | 16.79 | 16.35 | 16.52 | 16.52 | +0.15 (+0.92%) | 168,200 |
| 8 Jun 2012 | USD | 15.93 | 16.4 | 15.82 | 16.37 | 16.37 | +0.39 (+2.44%) | 117,100 |
| 7 Jun 2012 | USD | 16.04 | 16.37 | 15.91 | 15.98 | 15.98 | +0.08 (+0.50%) | 113,500 |
| 6 Jun 2012 | USD | 15.67 | 16.08 | 15.66 | 15.9 | 15.9 | +0.29 (+1.86%) | 129,500 |
| 5 Jun 2012 | USD | 15.47 | 15.99 | 15.47 | 15.61 | 15.61 | -0.02 (-0.13%) | 236,000 |
| 4 Jun 2012 | USD | 15.96 | 16.15 | 15.31 | 15.63 | 15.63 | -0.25 (-1.57%) | 331,400 |
| 1 Jun 2012 | USD | 15.94 | 16.68 | 15.8 | 15.88 | 15.88 | -0.36 (-2.22%) | 159,700 |
