| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | USD | 18.83 | 18.95 | 18.75 | 18.81 | 18.81 | -0.1 (-0.53%) | 82,581 |
| 19 Jun 2012 | USD | 18.5 | 18.99 | 18.43 | 18.91 | 18.91 | +0.22 (+1.18%) | 196,946 |
| 18 Jun 2012 | USD | 18.42 | 18.91 | 18.3701 | 18.69 | 18.69 | +0.09 (+0.48%) | 139,003 |
| 15 Jun 2012 | USD | 18.5 | 18.62 | 18.41 | 18.6 | 18.6 | +0.4 (+2.20%) | 87,013 |
| 14 Jun 2012 | USD | 18.16 | 18.27 | 18.1 | 18.2 | 18.2 | +0.05 (+0.28%) | 53,510 |
| 13 Jun 2012 | USD | 18.2 | 18.42 | 18 | 18.15 | 18.15 | -0.17 (-0.93%) | 79,840 |
| 12 Jun 2012 | USD | 18.3 | 18.39 | 18.25 | 18.32 | 18.32 | +0.01 (+0.05%) | 120,650 |
| 11 Jun 2012 | USD | 18.57 | 18.57 | 18.28 | 18.31 | 18.31 | -0.21 (-1.13%) | 144,279 |
| 8 Jun 2012 | USD | 18.21 | 18.55 | 18.21 | 18.52 | 18.52 | -0.06 (-0.32%) | 56,819 |
| 7 Jun 2012 | USD | 18.36 | 18.756 | 18.36 | 18.58 | 18.58 | +0.25 (+1.36%) | 128,211 |
| 6 Jun 2012 | USD | 18.11 | 18.41 | 18.11 | 18.33 | 18.33 | +0.61 (+3.44%) | 101,191 |
| 5 Jun 2012 | USD | 17.6 | 17.82 | 17.565 | 17.72 | 17.72 | +0.26 (+1.49%) | 109,246 |
| 4 Jun 2012 | USD | 17.75 | 17.79 | 17.33 | 17.46 | 17.46 | -0.32 (-1.80%) | 234,235 |
| 1 Jun 2012 | USD | 17.96 | 18.02 | 17.78 | 17.78 | 17.78 | -0.37 (-2.04%) | 163,152 |
| 31 May 2012 | USD | 18.42 | 18.44 | 17.85 | 18.15 | 18.15 | -0.3 (-1.63%) | 356,206 |
| 30 May 2012 | USD | 18.53 | 18.72 | 18.44 | 18.45 | 18.45 | -0.37 (-1.97%) | 116,177 |
| 29 May 2012 | USD | 18.2 | 18.82 | 18.2 | 18.82 | 18.82 | +0.29 (+1.57%) | 187,141 |
| 28 May 2012 | USD | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 18.49 | 18.67 | 18.34 | 18.53 | 18.53 | +0.47 (+2.60%) | 190,198 |
| 24 May 2012 | USD | 18.27 | 18.27 | 17.88 | 18.06 | 18.06 | -0.06 (-0.33%) | 133,843 |
| 23 May 2012 | USD | 18.3 | 18.3 | 17.93 | 18.12 | 18.12 | -0.5 (-2.69%) | 351,034 |
| 22 May 2012 | USD | 18.76 | 18.8401 | 18.5601 | 18.62 | 18.62 | -0.21 (-1.12%) | 126,505 |
| 21 May 2012 | USD | 18.49 | 18.91 | 18.43 | 18.83 | 18.83 | +0.85 (+4.73%) | 337,704 |
| 18 May 2012 | USD | 18.15 | 18.15 | 17.76 | 17.98 | 17.98 | -0.19 (-1.05%) | 339,355 |
| 17 May 2012 | USD | 18.46 | 18.465 | 18.17 | 18.17 | 18.17 | -0.39 (-2.10%) | 304,771 |
| 16 May 2012 | USD | 18.76 | 18.79 | 18.51 | 18.56 | 18.56 | -0.12 (-0.64%) | 285,141 |
| 15 May 2012 | USD | 19.24 | 19.24 | 18.67 | 18.68 | 18.68 | -0.86 (-4.40%) | 761,519 |
| 14 May 2012 | USD | 19.98 | 19.99 | 19.53 | 19.54 | 19.54 | -0.9 (-4.40%) | 388,738 |
| 11 May 2012 | USD | 20.78 | 20.78 | 20.27 | 20.44 | 20.44 | -0.69 (-3.27%) | 148,887 |
| 10 May 2012 | USD | 20.97 | 21.26 | 20.97 | 21.13 | 21.13 | +0.03 (+0.14%) | 183,192 |
