| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2012 | USD | 20.2 | 20.4965 | 20.1201 | 20.379 | 20.379 | +0.199 (+0.99%) | 198,547 |
| 13 Jul 2012 | USD | 20.05 | 20.2 | 19.96 | 20.18 | 20.18 | +0.23 (+1.15%) | 107,518 |
| 12 Jul 2012 | USD | 19.69 | 19.98 | 19.63 | 19.95 | 19.95 | +0.25 (+1.27%) | 104,891 |
| 11 Jul 2012 | USD | 20 | 20 | 19.6 | 19.7 | 19.7 | -0.18 (-0.91%) | 78,209 |
| 10 Jul 2012 | USD | 19.76 | 20.08 | 19.76 | 19.88 | 19.88 | +0.16 (+0.81%) | 165,133 |
| 9 Jul 2012 | USD | 19.56 | 20.08 | 19.56 | 19.72 | 19.72 | +0.11 (+0.56%) | 177,838 |
| 6 Jul 2012 | USD | 19.37 | 19.72 | 19.1 | 19.61 | 19.61 | +0.21 (+1.08%) | 107,250 |
| 5 Jul 2012 | USD | 19.19 | 19.68 | 19.1 | 19.4 | 19.4 | +0.3 (+1.57%) | 150,583 |
| 4 Jul 2012 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 19 | 19.4 | 18.9655 | 19.1 | 19.1 | +0.15 (+0.79%) | 115,886 |
| 2 Jul 2012 | USD | 19.01 | 19.07 | 18.5 | 18.95 | 18.95 | -0.2 (-1.04%) | 152,506 |
| 29 Jun 2012 | USD | 18.76 | 19.39 | 18.76 | 19.15 | 19.15 | +0.65 (+3.51%) | 174,664 |
| 28 Jun 2012 | USD | 18.35 | 18.564 | 18.25 | 18.5 | 18.5 | -0.04 (-0.22%) | 121,362 |
| 27 Jun 2012 | USD | 18 | 18.85 | 18 | 18.54 | 18.54 | +0.54 (+3%) | 138,105 |
| 26 Jun 2012 | USD | 18.1 | 18.1 | 17.62 | 18 | 18 | -0.11 (-0.61%) | 207,473 |
| 25 Jun 2012 | USD | 18.51 | 18.51 | 18.05 | 18.11 | 18.11 | -0.53 (-2.84%) | 135,642 |
| 22 Jun 2012 | USD | 18.87 | 18.9 | 18.6 | 18.64 | 18.64 | -0.09 (-0.48%) | 124,716 |
| 21 Jun 2012 | USD | 19.19 | 19.19 | 18.67 | 18.73 | 18.73 | -0.55 (-2.85%) | 224,938 |
| 20 Jun 2012 | USD | 19.92 | 19.95 | 19.26 | 19.28 | 19.28 | -0.58 (-2.92%) | 125,620 |
| 19 Jun 2012 | USD | 19.69 | 20.07 | 19.67 | 19.86 | 19.86 | +0.19 (+0.97%) | 139,556 |
| 18 Jun 2012 | USD | 20.22 | 20.22 | 19.54 | 19.67 | 19.67 | -0.55 (-2.72%) | 143,233 |
| 15 Jun 2012 | USD | 19.91 | 20.36 | 19.849 | 20.22 | 20.22 | +0.46 (+2.33%) | 127,954 |
| 14 Jun 2012 | USD | 19.4 | 19.95 | 19.01 | 19.76 | 19.76 | +0.32 (+1.65%) | 89,680 |
| 13 Jun 2012 | USD | 19.09 | 19.57 | 18.98 | 19.44 | 19.44 | +0.51 (+2.69%) | 116,046 |
| 12 Jun 2012 | USD | 19.32 | 19.54 | 18.86 | 18.93 | 18.93 | -0.02 (-0.11%) | 259,712 |
| 11 Jun 2012 | USD | 19.65 | 19.87 | 18.95 | 18.95 | 18.95 | -0.55 (-2.82%) | 182,529 |
| 8 Jun 2012 | USD | 19.62 | 19.69 | 19.4014 | 19.5 | 19.5 | -0.028 (-0.14%) | 93,358 |
| 7 Jun 2012 | USD | 19.86 | 20.119 | 19.43 | 19.528 | 19.528 | -0.102 (-0.52%) | 95,272 |
| 6 Jun 2012 | USD | 19.67 | 19.99 | 19.56 | 19.63 | 19.63 | +0.15 (+0.77%) | 165,642 |
| 5 Jun 2012 | USD | 18.89 | 19.73 | 18.89 | 19.48 | 19.48 | +0.6 (+3.18%) | 100,258 |
