| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2012 | USD | 13.73 | 14.08 | 13.68 | 14.06 | 13.6794 | +0.45 (+3.31%) | 951,743 |
| 21 Jun 2012 | USD | 14.29 | 14.4 | 13.38 | 13.61 | 13.2416 | -0.69 (-4.83%) | 1,170,061 |
| 20 Jun 2012 | USD | 14.13 | 14.35 | 13.88 | 14.3 | 13.9129 | +0.2 (+1.42%) | 1,642,735 |
| 19 Jun 2012 | USD | 14.1 | 14.2 | 13.83 | 14.1 | 13.7183 | +0.04 (+0.28%) | 904,656 |
| 18 Jun 2012 | USD | 14.52 | 14.67 | 13.79 | 14.06 | 13.6794 | -0.43 (-2.97%) | 674,386 |
| 15 Jun 2012 | USD | 14.5 | 14.55 | 14.26 | 14.49 | 14.0977 | +0.23 (+1.61%) | 677,564 |
| 14 Jun 2012 | USD | 14.05 | 14.3 | 13.765 | 14.26 | 13.874 | +0.3 (+2.15%) | 1,350,016 |
| 13 Jun 2012 | USD | 13.41 | 14.08 | 13.26 | 13.96 | 13.5821 | +0.56 (+4.18%) | 1,276,890 |
| 12 Jun 2012 | USD | 13.55 | 13.79 | 13.1 | 13.4 | 13.0372 | -0.15 (-1.11%) | 2,170,496 |
| 11 Jun 2012 | USD | 14.06 | 14.34 | 13.39 | 13.55 | 13.1832 | -0.44 (-3.15%) | 862,663 |
| 8 Jun 2012 | USD | 13.75 | 14 | 13.6 | 13.99 | 13.6113 | +0.02 (+0.14%) | 3,129,979 |
| 7 Jun 2012 | USD | 14.4 | 14.79 | 13.89 | 13.97 | 13.5918 | -0.04 (-0.29%) | 3,973,902 |
| 6 Jun 2012 | USD | 13.08 | 14.01 | 13.08 | 14.01 | 13.6307 | +1.17 (+9.11%) | 1,552,399 |
| 5 Jun 2012 | USD | 12.67 | 13.15 | 12.64 | 12.84 | 12.4924 | +0.31 (+2.47%) | 2,055,589 |
| 4 Jun 2012 | USD | 13 | 13.22 | 12.53 | 12.53 | 12.1908 | -0.14 (-1.10%) | 1,167,278 |
| 1 Jun 2012 | USD | 13.43 | 13.43 | 12.51 | 12.67 | 12.327 | -0.85 (-6.29%) | 2,451,898 |
| 31 May 2012 | USD | 13.5 | 13.81 | 13.19 | 13.52 | 13.154 | -0.03 (-0.22%) | 1,372,391 |
| 30 May 2012 | USD | 13.97 | 13.98 | 13.32 | 13.55 | 13.1832 | -0.38 (-2.73%) | 1,927,881 |
| 29 May 2012 | USD | 13.91 | 14.18 | 13.76 | 13.93 | 13.5529 | +0.24 (+1.75%) | 1,646,555 |
| 28 May 2012 | USD | 13.69 | 13.69 | 13.69 | 13.69 | 13.3194 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 13.55 | 14.1 | 13.51 | 13.69 | 13.3194 | +0.31 (+2.32%) | 2,588,106 |
| 24 May 2012 | USD | 13.57 | 13.71 | 12.95 | 13.38 | 13.0178 | -0.19 (-1.40%) | 2,883,733 |
| 23 May 2012 | USD | 13.06 | 13.81 | 12.97 | 13.57 | 13.2026 | +0.34 (+2.57%) | 3,243,325 |
| 22 May 2012 | USD | 12.66 | 13.39 | 12.66 | 13.23 | 12.8718 | +0.59 (+4.67%) | 3,538,953 |
| 21 May 2012 | USD | 12.43 | 12.68 | 12.26 | 12.64 | 12.2978 | +0.2 (+1.61%) | 1,623,782 |
| 18 May 2012 | USD | 12.39 | 12.65 | 12.03 | 12.44 | 12.1032 | +0.05 (+0.40%) | 2,612,405 |
| 17 May 2012 | USD | 12.85 | 12.92 | 12.39 | 12.39 | 12.0546 | -0.31 (-2.44%) | 3,200,406 |
| 16 May 2012 | USD | 13.55 | 13.561 | 12.55 | 12.7 | 12.3562 | -0.78 (-5.79%) | 4,624,412 |
| 15 May 2012 | USD | 13.65 | 13.83 | 13.41 | 13.48 | 13.1151 | -0.17 (-1.25%) | 1,423,737 |
| 14 May 2012 | USD | 13.98 | 13.98 | 13.57 | 13.65 | 13.2805 | -0.41 (-2.92%) | 4,696,613 |
