| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2012 | USD | 14.52 | 15.82 | 14.41 | 15.05 | 15.05 | +0.61 (+4.22%) | 633,517 |
| 21 Jun 2012 | USD | 14.65 | 14.85 | 14.4 | 14.44 | 14.44 | -0.26 (-1.77%) | 104,359 |
| 20 Jun 2012 | USD | 14.87 | 14.88 | 14.64 | 14.7 | 14.7 | -0.15 (-1.01%) | 138,318 |
| 19 Jun 2012 | USD | 14.9 | 15.079 | 14.6801 | 14.85 | 14.85 | +0.01 (+0.07%) | 165,652 |
| 18 Jun 2012 | USD | 15.08 | 15.08 | 14.79 | 14.84 | 14.84 | -0.29 (-1.92%) | 126,282 |
| 15 Jun 2012 | USD | 14.8 | 15.17 | 14.66 | 15.13 | 15.13 | +0.25 (+1.68%) | 184,065 |
| 14 Jun 2012 | USD | 14.77 | 14.88 | 14.66 | 14.88 | 14.88 | +0.1 (+0.68%) | 218,174 |
| 13 Jun 2012 | USD | 14.81 | 14.91 | 14.58 | 14.78 | 14.78 | -0.05 (-0.34%) | 103,044 |
| 12 Jun 2012 | USD | 15.07 | 15.07 | 14.64 | 14.83 | 14.83 | -0.06 (-0.40%) | 184,250 |
| 11 Jun 2012 | USD | 14.89 | 15.02 | 14.6 | 14.89 | 14.89 | +0.15 (+1.02%) | 135,591 |
| 8 Jun 2012 | USD | 14.41 | 14.7664 | 14.21 | 14.74 | 14.74 | +0.3 (+2.08%) | 91,964 |
| 7 Jun 2012 | USD | 14.03 | 14.48 | 13.89 | 14.44 | 14.44 | +0.5 (+3.59%) | 157,386 |
| 6 Jun 2012 | USD | 13.91 | 14.1 | 13.83 | 13.94 | 13.94 | +0.06 (+0.43%) | 78,985 |
| 5 Jun 2012 | USD | 13.59 | 14.14 | 13.59 | 13.88 | 13.88 | +0.16 (+1.17%) | 134,653 |
| 4 Jun 2012 | USD | 13.68 | 13.97 | 13.44 | 13.72 | 13.72 | +0.14 (+1.03%) | 115,706 |
| 1 Jun 2012 | USD | 13.77 | 13.95 | 13.41 | 13.58 | 13.58 | -0.45 (-3.21%) | 136,078 |
| 31 May 2012 | USD | 13.63 | 14.12 | 13.38 | 14.03 | 14.03 | +0.41 (+3.01%) | 479,959 |
| 30 May 2012 | USD | 14.1 | 14.26 | 13.57 | 13.62 | 13.62 | -0.6 (-4.22%) | 115,551 |
| 29 May 2012 | USD | 14 | 14.28 | 13.9108 | 14.22 | 14.22 | +0.32 (+2.30%) | 105,666 |
| 28 May 2012 | USD | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 13.48 | 13.96 | 13.38 | 13.9 | 13.9 | +0.35 (+2.58%) | 88,185 |
| 24 May 2012 | USD | 13.3 | 13.715 | 13.246 | 13.55 | 13.55 | +0.25 (+1.88%) | 120,240 |
| 23 May 2012 | USD | 13.09 | 13.44 | 13.0428 | 13.3 | 13.3 | +0.1 (+0.76%) | 94,781 |
| 22 May 2012 | USD | 13.04 | 13.42 | 12.98 | 13.2 | 13.2 | +0.14 (+1.07%) | 122,149 |
| 21 May 2012 | USD | 13.13 | 13.27 | 12.84 | 13.06 | 13.06 | -0.08 (-0.61%) | 84,644 |
| 18 May 2012 | USD | 12.8 | 13.16 | 12.75 | 13.14 | 13.14 | +0.29 (+2.26%) | 114,946 |
| 17 May 2012 | USD | 12.52 | 13.23 | 12.43 | 12.85 | 12.85 | +0.32 (+2.55%) | 251,441 |
| 16 May 2012 | USD | 12.91 | 12.9782 | 12.52 | 12.53 | 12.53 | -0.39 (-3.02%) | 183,449 |
| 15 May 2012 | USD | 12.97 | 13 | 12.7913 | 12.92 | 12.92 | -0.07 (-0.54%) | 123,042 |
| 14 May 2012 | USD | 13.06 | 13.23 | 12.98 | 12.99 | 12.99 | -0.26 (-1.96%) | 200,749 |
