| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 22.05 | 22.5 | 22.05 | 22.4 | 89.6 | +0.3 (+1.36%) | 40,408 |
| 26 Jun 2012 | USD | 22.4 | 22.52 | 22.09 | 22.1 | 88.4 | -0.17 (-0.76%) | 61,307 |
| 25 Jun 2012 | USD | 22.7 | 22.7 | 22.15 | 22.27 | 89.08 | -0.54 (-2.37%) | 42,614 |
| 22 Jun 2012 | USD | 23.15 | 23.31 | 22.7 | 22.81 | 91.24 | -0.17 (-0.74%) | 32,628 |
| 21 Jun 2012 | USD | 23.37 | 23.5 | 22.98 | 22.98 | 91.92 | -0.29 (-1.25%) | 38,124 |
| 20 Jun 2012 | USD | 23.41 | 23.53 | 23.19 | 23.27 | 93.08 | -0.04 (-0.17%) | 32,182 |
| 19 Jun 2012 | USD | 23.5 | 23.5 | 23.23 | 23.31 | 93.24 | +0.13 (+0.56%) | 28,139 |
| 18 Jun 2012 | USD | 23.65 | 23.65 | 23.17 | 23.18 | 92.72 | -0.44 (-1.86%) | 22,612 |
| 15 Jun 2012 | USD | 23.8 | 23.89 | 23.5 | 23.62 | 94.48 | -0.08 (-0.34%) | 34,731 |
| 14 Jun 2012 | USD | 24.08 | 24.08 | 23.6 | 23.7 | 94.8 | -0.24 (-1.00%) | 22,833 |
| 13 Jun 2012 | USD | 23.75 | 24.62 | 23.71 | 23.94 | 95.76 | +0.2 (+0.84%) | 23,050 |
| 12 Jun 2012 | USD | 23.83 | 23.83 | 23.5109 | 23.74 | 94.96 | +0.074 (+0.31%) | 11,516 |
| 11 Jun 2012 | USD | 23.99 | 23.99 | 23.04 | 23.6664 | 94.6656 | -0.314 (-1.31%) | 27,272 |
| 8 Jun 2012 | USD | 23 | 23.99 | 22.83 | 23.98 | 95.92 | +1 (+4.35%) | 43,896 |
| 7 Jun 2012 | USD | 22.89 | 22.98 | 22.67 | 22.98 | 91.92 | +0.24 (+1.06%) | 15,394 |
| 6 Jun 2012 | USD | 22.39 | 22.86 | 22.3 | 22.74 | 90.96 | +0.59 (+2.66%) | 49,898 |
| 5 Jun 2012 | USD | 22.64 | 22.64 | 21.95 | 22.15 | 88.6 | -0.38 (-1.69%) | 46,816 |
| 4 Jun 2012 | USD | 22.79 | 22.79 | 21.82 | 22.53 | 90.12 | -0.12 (-0.53%) | 41,208 |
| 1 Jun 2012 | USD | 23.13 | 23.13 | 22.25 | 22.65 | 90.6 | -0.59 (-2.54%) | 53,603 |
| 31 May 2012 | USD | 23.52 | 23.5299 | 23 | 23.24 | 92.96 | -0.19 (-0.81%) | 20,379 |
| 30 May 2012 | USD | 23.59 | 23.6 | 23.24 | 23.43 | 93.72 | -0.16 (-0.68%) | 16,288 |
| 29 May 2012 | USD | 23.48 | 23.85 | 23.37 | 23.59 | 94.36 | +0.24 (+1.03%) | 30,600 |
| 28 May 2012 | USD | 23.35 | 23.35 | 23.35 | 23.35 | 93.4 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 23.37 | 23.37 | 23.2 | 23.35 | 93.4 | +0.15 (+0.65%) | 10,712 |
| 24 May 2012 | USD | 23.64 | 23.66 | 23.138 | 23.2 | 92.8 | -0.32 (-1.36%) | 15,761 |
| 23 May 2012 | USD | 23.52 | 23.52 | 23.11 | 23.52 | 94.08 | +0.08 (+0.34%) | 20,600 |
| 22 May 2012 | USD | 23.68 | 23.7026 | 23.25 | 23.44 | 93.76 | -0.14 (-0.59%) | 23,573 |
| 21 May 2012 | USD | 23.35 | 23.6 | 23.2501 | 23.58 | 94.32 | +0.03 (+0.13%) | 15,059 |
| 18 May 2012 | USD | 23.72 | 24.019 | 23.3168 | 23.55 | 94.2 | -0.36 (-1.51%) | 33,618 |
| 17 May 2012 | USD | 24.06 | 24.066 | 23.59 | 23.91 | 95.64 | -0.19 (-0.79%) | 40,075 |
