| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | USD | 15.4 | 15.54 | 15.4 | 15.48 | 15.48 | +0.07 (+0.45%) | 23,293 |
| 2 Jul 2012 | USD | 15.3 | 15.44 | 15.3 | 15.41 | 15.41 | +0.07 (+0.46%) | 72,829 |
| 29 Jun 2012 | USD | 15.48 | 15.49 | 15.271 | 15.34 | 15.34 | +0.05 (+0.33%) | 97,234 |
| 28 Jun 2012 | USD | 15.38 | 15.44 | 15.28 | 15.29 | 15.29 | -0.18 (-1.16%) | 44,685 |
| 27 Jun 2012 | USD | 15.37 | 15.49 | 15.35 | 15.47 | 15.47 | +0.19 (+1.24%) | 58,944 |
| 26 Jun 2012 | USD | 15.22 | 15.28 | 15.12 | 15.28 | 15.28 | +0.11 (+0.73%) | 53,232 |
| 25 Jun 2012 | USD | 15.12 | 15.21 | 15.06 | 15.17 | 15.17 | -0.13 (-0.85%) | 49,443 |
| 22 Jun 2012 | USD | 15.21 | 15.31 | 15.21 | 15.3 | 15.3 | +0.09 (+0.59%) | 44,560 |
| 21 Jun 2012 | USD | 15.45 | 15.4601 | 15.16 | 15.21 | 15.21 | -0.25 (-1.62%) | 61,492 |
| 20 Jun 2012 | USD | 15.39 | 15.46 | 15.33 | 15.46 | 15.46 | +0.17 (+1.11%) | 83,441 |
| 19 Jun 2012 | USD | 15.14 | 15.3 | 15.11 | 15.29 | 15.29 | +0.13 (+0.86%) | 56,331 |
| 18 Jun 2012 | USD | 14.94 | 15.16 | 14.85 | 15.16 | 15.16 | +0.2 (+1.34%) | 110,646 |
| 15 Jun 2012 | USD | 14.94 | 14.98 | 14.86 | 14.96 | 14.96 | +0.03 (+0.20%) | 62,526 |
| 14 Jun 2012 | USD | 14.92 | 14.99 | 14.8305 | 14.93 | 14.93 | +0.05 (+0.34%) | 89,235 |
| 13 Jun 2012 | USD | 14.96 | 15.0584 | 14.88 | 14.88 | 14.88 | -0.19 (-1.26%) | 46,586 |
| 12 Jun 2012 | USD | 14.96 | 15.07 | 14.91 | 15.07 | 15.07 | +0.15 (+1.01%) | 64,730 |
| 11 Jun 2012 | USD | 15.11 | 15.11 | 14.9 | 14.92 | 14.92 | -0.08 (-0.53%) | 46,618 |
| 8 Jun 2012 | USD | 14.89 | 15 | 14.86 | 15 | 15 | +0.07 (+0.47%) | 46,520 |
| 7 Jun 2012 | USD | 14.92 | 15.06 | 14.88 | 14.93 | 14.93 | +0.08 (+0.54%) | 46,982 |
| 6 Jun 2012 | USD | 15 | 15 | 14.84 | 14.85 | 14.85 | +0.02 (+0.13%) | 105,255 |
| 5 Jun 2012 | USD | 14.75 | 14.86 | 14.68 | 14.83 | 14.83 | 0.0 (0.0%) | 104,775 |
| 4 Jun 2012 | USD | 14.74 | 14.83 | 14.64 | 14.83 | 14.83 | +0.02 (+0.14%) | 121,094 |
| 1 Jun 2012 | USD | 15.14 | 15.14 | 14.77 | 14.81 | 14.81 | -0.46 (-3.01%) | 79,258 |
| 31 May 2012 | USD | 15.31 | 15.37 | 15.11 | 15.27 | 15.27 | +0.04 (+0.26%) | 54,768 |
| 30 May 2012 | USD | 15.3 | 15.315 | 15.18 | 15.23 | 15.23 | -0.1 (-0.65%) | 38,314 |
| 29 May 2012 | USD | 15.38 | 15.52 | 15.29 | 15.33 | 15.33 | +0.05 (+0.33%) | 56,553 |
| 28 May 2012 | USD | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 15.28 | 15.37 | 15.2 | 15.28 | 15.28 | +0.01 (+0.07%) | 56,474 |
| 24 May 2012 | USD | 15.28 | 15.32 | 15.1812 | 15.27 | 15.27 | +0.05 (+0.33%) | 61,784 |
| 23 May 2012 | USD | 15.06 | 15.23 | 15.01 | 15.22 | 15.22 | +0.13 (+0.86%) | 77,479 |
