| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2012 | USD | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 16.09 | 17.17 | 16.045 | 16.41 | 16.41 | +0.42 (+2.63%) | 130,004 |
| 2 Jul 2012 | USD | 15.18 | 16.05 | 14.65 | 15.99 | 15.99 | +0.68 (+4.44%) | 308,553 |
| 29 Jun 2012 | USD | 15.62 | 15.91 | 15.05 | 15.31 | 15.31 | -0.03 (-0.20%) | 158,561 |
| 28 Jun 2012 | USD | 16 | 16.06 | 14.82 | 15.34 | 15.34 | -0.8 (-4.96%) | 214,870 |
| 27 Jun 2012 | USD | 16.11 | 16.25 | 15.56 | 16.14 | 16.14 | +0.15 (+0.94%) | 163,175 |
| 26 Jun 2012 | USD | 15.75 | 16.055 | 15.66 | 15.99 | 15.99 | +0.28 (+1.78%) | 150,048 |
| 25 Jun 2012 | USD | 16.47 | 16.47 | 15.375 | 15.71 | 15.71 | -0.12 (-0.76%) | 112,620 |
| 22 Jun 2012 | USD | 15.03 | 16.12 | 14.94 | 15.83 | 15.83 | +0.83 (+5.53%) | 261,711 |
| 21 Jun 2012 | USD | 15.61 | 15.98 | 14.984 | 15 | 15 | -0.79 (-5.00%) | 95,470 |
| 20 Jun 2012 | USD | 15.98 | 16.14 | 15.57 | 15.79 | 15.79 | -0.23 (-1.44%) | 176,175 |
| 19 Jun 2012 | USD | 15.44 | 16.39 | 15.44 | 16.02 | 16.02 | +0.55 (+3.56%) | 158,208 |
| 18 Jun 2012 | USD | 15.03 | 15.69 | 14.8 | 15.47 | 15.47 | +0.24 (+1.58%) | 71,726 |
| 15 Jun 2012 | USD | 14.65 | 15.26 | 14.51 | 15.23 | 15.23 | +0.61 (+4.17%) | 254,178 |
| 14 Jun 2012 | USD | 15.2 | 15.2 | 14.42 | 14.62 | 14.62 | -0.54 (-3.56%) | 103,266 |
| 13 Jun 2012 | USD | 15.07 | 15.58 | 14.8 | 15.16 | 15.16 | +0.04 (+0.26%) | 113,064 |
| 12 Jun 2012 | USD | 14.58 | 15.24 | 14.29 | 15.12 | 15.12 | +0.66 (+4.56%) | 87,578 |
| 11 Jun 2012 | USD | 14.85 | 15.1899 | 14.43 | 14.46 | 14.46 | -0.27 (-1.83%) | 63,472 |
| 8 Jun 2012 | USD | 14.02 | 15.3 | 14.02 | 14.73 | 14.73 | +0.71 (+5.06%) | 91,206 |
| 7 Jun 2012 | USD | 13.35 | 14.3695 | 13.2505 | 14.02 | 14.02 | +0.8 (+6.05%) | 207,227 |
| 6 Jun 2012 | USD | 12.98 | 13.25 | 12.8507 | 13.22 | 13.22 | +0.29 (+2.24%) | 99,586 |
| 5 Jun 2012 | USD | 12.34 | 13.04 | 12.34 | 12.93 | 12.93 | +0.52 (+4.19%) | 112,664 |
| 4 Jun 2012 | USD | 12.35 | 12.59 | 12.1 | 12.41 | 12.41 | +0.06 (+0.49%) | 136,897 |
| 1 Jun 2012 | USD | 12.55 | 12.81 | 12.2 | 12.35 | 12.35 | -0.33 (-2.60%) | 206,224 |
| 31 May 2012 | USD | 12.43 | 13.37 | 12.3101 | 12.68 | 12.68 | +0.21 (+1.68%) | 176,746 |
| 30 May 2012 | USD | 13.04 | 13.04 | 12.2 | 12.47 | 12.47 | -0.72 (-5.46%) | 189,078 |
| 29 May 2012 | USD | 13.92 | 14.37 | 13.041 | 13.19 | 13.19 | -0.55 (-4.00%) | 154,462 |
| 28 May 2012 | USD | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 13.2 | 14.25 | 13.2 | 13.74 | 13.74 | +0.55 (+4.17%) | 81,191 |
| 24 May 2012 | USD | 12.98 | 13.3492 | 12.71 | 13.19 | 13.19 | +0.28 (+2.17%) | 109,387 |
