| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | USD | 18.9755 | 18.9755 | 17.6046 | 17.6768 | 17.6768 | -1.082 (-5.77%) | 1,314,898 |
| 29 Jun 2012 | USD | 18.759 | 18.759 | 18.759 | 18.759 | 18.759 | 0.0 (0.0%) | 0 |
| 28 Jun 2012 | USD | 18.9755 | 19.1198 | 18.5426 | 18.759 | 18.759 | +0.144 (+0.78%) | 1,615,521 |
| 27 Jun 2012 | USD | 17.9654 | 18.8312 | 17.4603 | 18.6147 | 18.6147 | +0.938 (+5.31%) | 1,643,518 |
| 26 Jun 2012 | USD | 17.6046 | 17.8932 | 17.316 | 17.6768 | 17.6768 | +0.433 (+2.51%) | 844,351 |
| 25 Jun 2012 | USD | 17.316 | 17.3882 | 16.7388 | 17.2439 | 17.2439 | -0.072 (-0.42%) | 711,711 |
| 22 Jun 2012 | USD | 17.316 | 17.316 | 17.316 | 17.316 | 17.316 | 0.0 (0.0%) | 0 |
| 21 Jun 2012 | USD | 17.7489 | 17.7489 | 17.316 | 17.316 | 17.316 | 0.0 (0.0%) | 658,835 |
| 20 Jun 2012 | USD | 17.8211 | 17.8932 | 17.316 | 17.316 | 17.316 | -0.649 (-3.61%) | 695,772 |
| 19 Jun 2012 | USD | 17.9654 | 17.9654 | 17.9654 | 17.9654 | 17.9654 | 0.0 (0.0%) | 0 |
| 18 Jun 2012 | USD | 18.6147 | 18.6869 | 17.7489 | 17.9654 | 17.9654 | -1.226 (-6.39%) | 1,035,619 |
| 15 Jun 2012 | USD | 19.1919 | 19.1919 | 19.1919 | 19.1919 | 19.1919 | 0.0 (0.0%) | 0 |
| 14 Jun 2012 | USD | 19.4805 | 19.5527 | 19.1198 | 19.1919 | 19.1919 | -0.433 (-2.21%) | 715,869 |
| 13 Jun 2012 | USD | 17.8932 | 19.8413 | 17.8932 | 19.6248 | 19.6248 | +0.144 (+0.74%) | 2,363,546 |
| 12 Jun 2012 | USD | 18.9755 | 19.6248 | 18.9755 | 19.4805 | 19.4805 | +0.289 (+1.50%) | 1,568,398 |
| 11 Jun 2012 | USD | 19.0476 | 19.3362 | 19.0476 | 19.1919 | 19.1919 | 0.0 (0.0%) | 1,135,481 |
| 8 Jun 2012 | USD | 19.1919 | 19.1919 | 19.1919 | 19.1919 | 19.1919 | 0.0 (0.0%) | 0 |
| 7 Jun 2012 | USD | 19.2641 | 19.4805 | 19.1919 | 19.1919 | 19.1919 | +0.072 (+0.38%) | 1,239,500 |
| 6 Jun 2012 | USD | 19.4084 | 19.4805 | 19.1198 | 19.1198 | 19.1198 | -0.144 (-0.75%) | 1,378,377 |
| 5 Jun 2012 | USD | 19.1198 | 19.4805 | 18.8312 | 19.2641 | 19.2641 | -0.577 (-2.91%) | 1,018,225 |
| 4 Jun 2012 | USD | 19.8413 | 19.8413 | 19.8413 | 19.8413 | 19.8413 | +0.505 (+2.61%) | 0 |
| 1 Jun 2012 | USD | 19.3362 | 19.3362 | 19.3362 | 19.3362 | 19.3362 | 0.0 (0.0%) | 0 |
| 31 May 2012 | USD | 19.6248 | 19.697 | 19.1919 | 19.3362 | 19.3362 | -0.072 (-0.37%) | 2,157,378 |
| 30 May 2012 | USD | 19.4805 | 19.7691 | 19.2641 | 19.4084 | 19.4084 | +0.144 (+0.75%) | 1,603,949 |
| 29 May 2012 | USD | 19.8413 | 19.8413 | 18.8312 | 19.2641 | 19.2641 | -0.938 (-4.64%) | 3,117,668 |
| 28 May 2012 | USD | 20.202 | 20.202 | 20.202 | 20.202 | 20.202 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 20.202 | 20.202 | 20.202 | 20.202 | 20.202 | 0.0 (0.0%) | 0 |
| 24 May 2012 | USD | 20.6349 | 20.7792 | 20.1299 | 20.202 | 20.202 | -0.216 (-1.06%) | 1,443,450 |
| 23 May 2012 | USD | 21.14 | 21.14 | 20.1299 | 20.4185 | 20.4185 | -0.216 (-1.05%) | 1,984,544 |
| 22 May 2012 | USD | 21.8615 | 21.9336 | 20.4906 | 20.6349 | 20.6349 | -0.866 (-4.03%) | 1,963,269 |
