| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2012 | USD | 12.1 | 12.23 | 11.98 | 12.17 | 12.17 | +0.12 (+1.00%) | 505,866 |
| 20 Jun 2012 | USD | 12.02 | 12.1 | 11.86 | 12.05 | 12.05 | +0.02 (+0.17%) | 233,997 |
| 19 Jun 2012 | USD | 11.83 | 12.12 | 11.75 | 12.03 | 12.03 | +0.2 (+1.69%) | 386,605 |
| 18 Jun 2012 | USD | 11.73 | 11.88 | 11.55 | 11.83 | 11.83 | +0.01 (+0.08%) | 363,122 |
| 15 Jun 2012 | USD | 11.85 | 11.88 | 11.73 | 11.82 | 11.82 | +0.01 (+0.08%) | 464,979 |
| 14 Jun 2012 | USD | 11.92 | 11.97 | 11.74 | 11.81 | 11.81 | -0.05 (-0.42%) | 360,384 |
| 13 Jun 2012 | USD | 11.62 | 11.98 | 11.61 | 11.86 | 11.86 | +0.02 (+0.17%) | 504,170 |
| 12 Jun 2012 | USD | 11.92 | 11.97 | 11.71 | 11.84 | 11.84 | -0.07 (-0.59%) | 328,008 |
| 11 Jun 2012 | USD | 12.07 | 12.08 | 11.8 | 11.91 | 11.91 | -0.09 (-0.75%) | 1,000,943 |
| 8 Jun 2012 | USD | 12.07 | 12.18 | 11.8 | 12 | 12 | -0.1 (-0.83%) | 2,015,715 |
| 7 Jun 2012 | USD | 12.45 | 12.67 | 12.03 | 12.1 | 12.1 | -0.18 (-1.47%) | 414,746 |
| 6 Jun 2012 | USD | 12.48 | 12.73 | 12.28 | 12.28 | 12.28 | -0.1 (-0.81%) | 342,854 |
| 5 Jun 2012 | USD | 12.37 | 12.701 | 12.28 | 12.38 | 12.38 | -0.03 (-0.24%) | 602,097 |
| 4 Jun 2012 | USD | 12.46 | 12.46 | 12.08 | 12.41 | 12.41 | -0.02 (-0.16%) | 127,933 |
| 1 Jun 2012 | USD | 12.87 | 12.87 | 12.35 | 12.43 | 12.43 | -0.47 (-3.64%) | 211,516 |
| 31 May 2012 | USD | 13.08 | 13.08 | 12.87 | 12.9 | 12.9 | -0.22 (-1.68%) | 164,422 |
| 30 May 2012 | USD | 13.36 | 13.36 | 13.08 | 13.12 | 13.12 | -0.38 (-2.81%) | 113,368 |
| 29 May 2012 | USD | 13.5 | 13.64 | 13.36 | 13.5 | 13.5 | +0.12 (+0.90%) | 89,482 |
| 28 May 2012 | USD | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 13.52 | 13.57 | 13.19 | 13.38 | 13.38 | -0.19 (-1.40%) | 222,279 |
| 24 May 2012 | USD | 13.44 | 13.7583 | 13.32 | 13.57 | 13.57 | +0.24 (+1.80%) | 242,774 |
| 23 May 2012 | USD | 13.34 | 13.46 | 12.94 | 13.33 | 13.33 | -0.16 (-1.19%) | 193,659 |
| 22 May 2012 | USD | 13.75 | 13.82 | 13.47 | 13.49 | 13.49 | -0.29 (-2.10%) | 144,506 |
| 21 May 2012 | USD | 13.78 | 13.9372 | 13.58 | 13.78 | 13.78 | 0.0 (0.0%) | 102,410 |
| 18 May 2012 | USD | 14.12 | 14.17 | 13.75 | 13.78 | 13.78 | -0.37 (-2.61%) | 132,046 |
| 17 May 2012 | USD | 14.39 | 14.59 | 14.07 | 14.15 | 14.15 | -0.28 (-1.94%) | 184,887 |
| 16 May 2012 | USD | 14.58 | 14.96 | 14.39 | 14.43 | 14.43 | -0.15 (-1.03%) | 138,707 |
| 15 May 2012 | USD | 14.71 | 14.77 | 14.38 | 14.58 | 14.58 | -0.24 (-1.62%) | 182,743 |
| 14 May 2012 | USD | 14.58 | 14.93 | 14.55 | 14.82 | 14.82 | +0.06 (+0.41%) | 179,454 |
| 11 May 2012 | USD | 14.74 | 15.0243 | 14.54 | 14.76 | 14.76 | -0.06 (-0.40%) | 149,563 |
