| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2012 | USD | 21.55 | 21.6599 | 20.67 | 21.39 | 21.39 | +0.24 (+1.13%) | 369,479 |
| 18 Jun 2012 | USD | 20.62 | 22 | 20.3 | 21.15 | 21.15 | +0.02 (+0.09%) | 847,213 |
| 15 Jun 2012 | USD | 19.75 | 21.2 | 19.18 | 21.13 | 21.13 | +1.28 (+6.45%) | 728,157 |
| 14 Jun 2012 | USD | 19.24 | 19.9 | 19.02 | 19.85 | 19.85 | +0.07 (+0.35%) | 254,360 |
| 13 Jun 2012 | USD | 19.62 | 19.89 | 18.8201 | 19.78 | 19.78 | +0.13 (+0.66%) | 307,477 |
| 12 Jun 2012 | USD | 18.76 | 19.8 | 18.035 | 19.65 | 19.65 | +0.8 (+4.24%) | 394,338 |
| 11 Jun 2012 | USD | 19.54 | 20.39 | 18.33 | 18.85 | 18.85 | -0.79 (-4.02%) | 1,040,093 |
| 8 Jun 2012 | USD | 17.4 | 20.12 | 17.14 | 19.64 | 19.64 | +2.12 (+12.10%) | 1,129,555 |
| 7 Jun 2012 | USD | 16.52 | 17.88 | 16.21 | 17.52 | 17.52 | +1.06 (+6.44%) | 737,046 |
| 6 Jun 2012 | USD | 15.38 | 16.59 | 15.17 | 16.46 | 16.46 | +1.24 (+8.15%) | 528,040 |
| 5 Jun 2012 | USD | 15.17 | 15.26 | 14.53 | 15.22 | 15.22 | 0.0 (0.0%) | 647,507 |
| 4 Jun 2012 | USD | 15.65 | 15.65 | 14.1 | 15.22 | 15.22 | -0.47 (-3.00%) | 555,519 |
| 1 Jun 2012 | USD | 16.28 | 16.28 | 15.42 | 15.69 | 15.69 | -1.02 (-6.10%) | 522,019 |
| 31 May 2012 | USD | 16.47 | 16.88 | 15.66 | 16.71 | 16.71 | +0.1 (+0.60%) | 470,861 |
| 30 May 2012 | USD | 16.9 | 17 | 16.03 | 16.61 | 16.61 | -0.46 (-2.69%) | 792,185 |
| 29 May 2012 | USD | 18.4 | 18.4 | 16.8 | 17.07 | 17.07 | -1.12 (-6.16%) | 663,944 |
| 28 May 2012 | USD | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 18.66 | 18.66 | 18.01 | 18.19 | 18.19 | -0.7 (-3.71%) | 327,315 |
| 24 May 2012 | USD | 18.14 | 18.89 | 17.52 | 18.89 | 18.89 | +0.57 (+3.11%) | 315,234 |
| 23 May 2012 | USD | 17.8 | 18.53 | 17.5 | 18.32 | 18.32 | +0.32 (+1.78%) | 426,632 |
| 22 May 2012 | USD | 19.16 | 20 | 17.35 | 18 | 18 | -1.3 (-6.74%) | 791,986 |
| 21 May 2012 | USD | 17.95 | 20.83 | 16.21 | 19.3 | 19.3 | +0.66 (+3.54%) | 1,661,771 |
| 18 May 2012 | USD | 21.26 | 21.89 | 17.7 | 18.64 | 18.64 | -2.63 (-12.36%) | 1,458,866 |
| 17 May 2012 | USD | 21.63 | 21.83 | 20.37 | 21.27 | 21.27 | -0.33 (-1.53%) | 557,883 |
| 16 May 2012 | USD | 21.29 | 21.75 | 20.87 | 21.6 | 21.6 | +0.8 (+3.85%) | 452,889 |
| 15 May 2012 | USD | 20.06 | 21.71 | 20.06 | 20.8 | 20.8 | +0.76 (+3.79%) | 743,895 |
| 14 May 2012 | USD | 19.81 | 20.13 | 19.6 | 20.04 | 20.04 | -0.23 (-1.13%) | 779,279 |
| 11 May 2012 | USD | 19.86 | 20.43 | 19.62 | 20.27 | 20.27 | +0.22 (+1.10%) | 460,636 |
| 10 May 2012 | USD | 21.1 | 21.3 | 19.86 | 20.05 | 20.05 | -0.93 (-4.43%) | 510,542 |
| 9 May 2012 | USD | 20.58 | 20.99 | 19.87 | 20.98 | 20.98 | +0.17 (+0.82%) | 557,971 |
