| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | USD | 22.37 | 22.4 | 22 | 22.4 | 22.4 | +0.29 (+1.31%) | 15,022 |
| 29 Jun 2012 | USD | 21.7211 | 22.2 | 21.7211 | 22.11 | 22.11 | +0.12 (+0.55%) | 3,350 |
| 28 Jun 2012 | USD | 22.02 | 22.02 | 21.75 | 21.9899 | 21.9899 | +0.3 (+1.38%) | 2,875 |
| 27 Jun 2012 | USD | 22.05 | 22.15 | 21.69 | 21.69 | 21.69 | -0.27 (-1.23%) | 6,935 |
| 26 Jun 2012 | USD | 21.68 | 21.96 | 21.1111 | 21.96 | 21.96 | +0.29 (+1.34%) | 5,125 |
| 25 Jun 2012 | USD | 20.71 | 21.91 | 20.71 | 21.67 | 21.67 | +1.61 (+8.03%) | 15,888 |
| 22 Jun 2012 | USD | 20.4 | 20.5599 | 18.01 | 20.0601 | 20.0601 | -0.04 (-0.20%) | 15,545 |
| 21 Jun 2012 | USD | 20.0211 | 20.5689 | 19.5 | 20.1 | 20.1 | -0.07 (-0.35%) | 64,296 |
| 20 Jun 2012 | USD | 19.9289 | 20.65 | 19.9289 | 20.17 | 20.17 | +0.17 (+0.85%) | 17,250 |
| 19 Jun 2012 | USD | 19.83 | 20.2 | 19.575 | 20 | 20 | +0.68 (+3.52%) | 19,359 |
| 18 Jun 2012 | USD | 19 | 19.6 | 19 | 19.32 | 19.32 | +0.45 (+2.38%) | 450 |
| 15 Jun 2012 | USD | 19.19 | 19.68 | 18.85 | 18.87 | 18.87 | -0.36 (-1.87%) | 6,850 |
| 14 Jun 2012 | USD | 19.38 | 19.6 | 18.64 | 19.23 | 19.23 | -0.01 (-0.05%) | 13,716 |
| 13 Jun 2012 | USD | 19.2 | 19.24 | 19.2 | 19.24 | 19.24 | -0.86 (-4.28%) | 200 |
| 12 Jun 2012 | USD | 19.56 | 20.1 | 19.29 | 20.1 | 20.1 | +0.45 (+2.29%) | 6,420 |
| 11 Jun 2012 | USD | 19.81 | 19.81 | 19.65 | 19.65 | 19.65 | -0.21 (-1.06%) | 1,300 |
| 8 Jun 2012 | USD | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | +0.77 (+4.03%) | 400 |
| 7 Jun 2012 | USD | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.0 (0.0%) | 0 |
| 6 Jun 2012 | USD | 19.446 | 19.446 | 19.09 | 19.09 | 19.09 | -0.041 (-0.21%) | 1,400 |
| 5 Jun 2012 | USD | 19.42 | 19.42 | 19 | 19.131 | 19.131 | -0.699 (-3.52%) | 1,750 |
| 4 Jun 2012 | USD | 19.37 | 19.8299 | 19.37 | 19.8299 | 19.8299 | +0.26 (+1.33%) | 500 |
| 1 Jun 2012 | USD | 19.61 | 19.898 | 19.175 | 19.57 | 19.57 | -0.477 (-2.38%) | 5,450 |
| 31 May 2012 | USD | 19.99 | 20.0474 | 19.99 | 20.0474 | 20.0474 | +0.097 (+0.49%) | 370 |
| 30 May 2012 | USD | 19.87 | 20.1 | 19.87 | 19.95 | 19.95 | -0.327 (-1.61%) | 1,100 |
| 29 May 2012 | USD | 20.277 | 20.277 | 20.277 | 20.277 | 20.277 | -0.373 (-1.81%) | 1,200 |
| 28 May 2012 | USD | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 20.59 | 20.65 | 20.59 | 20.65 | 20.65 | +0.11 (+0.54%) | 1,300 |
| 24 May 2012 | USD | 20.46 | 20.54 | 20.46 | 20.54 | 20.54 | +0.25 (+1.23%) | 1,190 |
| 23 May 2012 | USD | 20.17 | 20.461 | 20.13 | 20.29 | 20.29 | -0.405 (-1.96%) | 5,030 |
| 22 May 2012 | USD | 20.84 | 21.09 | 20.44 | 20.695 | 20.695 | -0.186 (-0.89%) | 8,490 |
