| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | USD | 24.83 | 25.45 | 24.67 | 24.98 | 24.98 | -0.69 (-2.69%) | 3,097,235 |
| 29 Jun 2012 | USD | 25.84 | 26.2 | 25.45 | 25.67 | 25.67 | +0.45 (+1.78%) | 2,614,215 |
| 28 Jun 2012 | USD | 24.79 | 25.6795 | 24.48 | 25.22 | 25.22 | +0.75 (+3.06%) | 3,808,466 |
| 27 Jun 2012 | USD | 23.32 | 24.7599 | 23.32 | 24.47 | 24.47 | +1.26 (+5.43%) | 2,536,649 |
| 26 Jun 2012 | USD | 23.28 | 23.56 | 22.92 | 23.21 | 23.21 | -0.06 (-0.26%) | 1,393,076 |
| 25 Jun 2012 | USD | 24 | 24.04 | 23.09 | 23.27 | 23.27 | -1.18 (-4.83%) | 2,187,186 |
| 22 Jun 2012 | USD | 23.91 | 24.53 | 23.77 | 24.45 | 24.45 | +0.81 (+3.43%) | 2,099,134 |
| 21 Jun 2012 | USD | 24.42 | 24.6 | 23.48 | 23.64 | 23.64 | -0.92 (-3.75%) | 2,146,372 |
| 20 Jun 2012 | USD | 24.23 | 24.84 | 24.22 | 24.56 | 24.56 | +0.28 (+1.15%) | 1,885,187 |
| 19 Jun 2012 | USD | 24.04 | 24.5 | 23.8227 | 24.28 | 24.28 | +0.36 (+1.51%) | 2,339,404 |
| 18 Jun 2012 | USD | 23.67 | 24.3 | 23.49 | 23.92 | 23.92 | +0.02 (+0.08%) | 2,900,091 |
| 15 Jun 2012 | USD | 23.04 | 24 | 23 | 23.9 | 23.9 | +0.99 (+4.32%) | 2,888,766 |
| 14 Jun 2012 | USD | 23.05 | 23.41 | 22.62 | 22.91 | 22.91 | -0.14 (-0.61%) | 1,960,056 |
| 13 Jun 2012 | USD | 23.29 | 23.46 | 22.86 | 23.05 | 23.05 | -0.36 (-1.54%) | 1,959,554 |
| 12 Jun 2012 | USD | 23.15 | 23.65 | 23 | 23.41 | 23.41 | +0.42 (+1.83%) | 2,016,914 |
| 11 Jun 2012 | USD | 24.04 | 24.148 | 22.97 | 22.99 | 22.99 | -0.87 (-3.65%) | 2,024,579 |
| 8 Jun 2012 | USD | 23.44 | 23.95 | 23.2 | 23.86 | 23.86 | +0.29 (+1.23%) | 1,880,354 |
| 7 Jun 2012 | USD | 24.6 | 24.76 | 23.55 | 23.57 | 23.57 | -0.58 (-2.40%) | 2,300,156 |
| 6 Jun 2012 | USD | 23.89 | 24.39 | 23.67 | 24.15 | 24.15 | +0.545 (+2.31%) | 3,128,913 |
| 5 Jun 2012 | USD | 23.01 | 23.8 | 23 | 23.605 | 23.605 | +0.605 (+2.63%) | 2,831,761 |
| 4 Jun 2012 | USD | 23.74 | 23.98 | 22.56 | 23 | 23 | -0.62 (-2.62%) | 3,931,494 |
| 1 Jun 2012 | USD | 24.37 | 24.45 | 23.55 | 23.62 | 23.62 | -1.45 (-5.78%) | 3,186,602 |
| 31 May 2012 | USD | 25.67 | 25.73 | 24.35 | 25.07 | 25.07 | -0.59 (-2.30%) | 3,091,969 |
| 30 May 2012 | USD | 26.42 | 26.48 | 25.215 | 25.66 | 25.66 | -0.91 (-3.42%) | 2,981,485 |
| 29 May 2012 | USD | 26.44 | 27.09 | 26.19 | 26.57 | 26.57 | +0.46 (+1.76%) | 2,426,509 |
| 28 May 2012 | USD | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 25.89 | 26.58 | 25.76 | 26.11 | 26.11 | +0.2 (+0.77%) | 2,863,536 |
| 24 May 2012 | USD | 26.57 | 26.58 | 25.58 | 25.91 | 25.91 | -0.54 (-2.04%) | 3,011,086 |
| 23 May 2012 | USD | 26.6 | 26.63 | 25.39 | 26.45 | 26.45 | -0.75 (-2.76%) | 8,198,731 |
| 22 May 2012 | USD | 27.55 | 27.67 | 25.3 | 27.2 | 27.2 | -1.89 (-6.50%) | 10,137,347 |
