| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | USD | 14.6655 | 14.726 | 14.562 | 14.716 | 14.716 | +0.148 (+1.02%) | 4,000 |
| 19 Jun 2012 | USD | 14.5775 | 14.5775 | 14.5675 | 14.5675 | 14.5675 | +0.166 (+1.15%) | 2,200 |
| 18 Jun 2012 | USD | 14.379 | 14.447 | 14.3615 | 14.402 | 14.402 | +0.033 (+0.23%) | 7,400 |
| 15 Jun 2012 | USD | 14.17 | 14.3695 | 14.17 | 14.3695 | 14.3695 | +0.05 (+0.35%) | 12,397 |
| 14 Jun 2012 | USD | 14.327 | 14.35 | 14.311 | 14.32 | 14.32 | +0.131 (+0.92%) | 4,000 |
| 13 Jun 2012 | USD | 14.074 | 14.247 | 14.074 | 14.189 | 14.189 | +0.107 (+0.76%) | 4,600 |
| 12 Jun 2012 | USD | 14.324 | 14.385 | 14.059 | 14.082 | 14.082 | -0.497 (-3.41%) | 10,700 |
| 11 Jun 2012 | USD | 14.914 | 14.9195 | 14.579 | 14.5795 | 14.5795 | -0.273 (-1.84%) | 28,000 |
| 8 Jun 2012 | USD | 15 | 15 | 14.807 | 14.8525 | 14.8525 | -0.234 (-1.55%) | 33,790 |
| 7 Jun 2012 | USD | 15.267 | 15.313 | 15.087 | 15.087 | 15.087 | -0.2 (-1.31%) | 2,500 |
| 6 Jun 2012 | USD | 14.9735 | 15.2925 | 14.964 | 15.2865 | 15.2865 | +0.424 (+2.85%) | 11,400 |
| 5 Jun 2012 | USD | 14.64 | 14.8625 | 14.55 | 14.8625 | 14.8625 | +0.228 (+1.55%) | 26,200 |
| 4 Jun 2012 | USD | 14.8265 | 14.8265 | 14.5527 | 14.635 | 14.635 | -0.26 (-1.75%) | 48,400 |
| 1 Jun 2012 | USD | 15.022 | 15.044 | 14.8615 | 14.895 | 14.895 | -0.452 (-2.95%) | 19,200 |
| 31 May 2012 | USD | 15.461 | 15.461 | 15.347 | 15.347 | 15.347 | -0.263 (-1.68%) | 3,500 |
| 30 May 2012 | USD | 15.62 | 15.62 | 15.61 | 15.61 | 15.61 | -0.099 (-0.63%) | 1,269 |
| 29 May 2012 | USD | 15.854 | 15.8545 | 15.709 | 15.709 | 15.709 | +0.152 (+0.98%) | 5,200 |
| 28 May 2012 | USD | 15.557 | 15.557 | 15.557 | 15.557 | 15.557 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 15.645 | 15.655 | 15.557 | 15.557 | 15.557 | -0.013 (-0.09%) | 4,600 |
| 24 May 2012 | USD | 15.586 | 15.586 | 15.567 | 15.5705 | 15.5705 | +0.15 (+0.98%) | 1,800 |
| 23 May 2012 | USD | 15.6985 | 15.6985 | 15.4155 | 15.42 | 15.42 | -0.214 (-1.37%) | 6,522 |
| 22 May 2012 | USD | 15.619 | 15.7245 | 15.619 | 15.634 | 15.634 | -0.01 (-0.07%) | 6,000 |
| 21 May 2012 | USD | 15.6442 | 15.6442 | 15.6442 | 15.6442 | 15.6442 | 0.0 (0.0%) | 0 |
| 18 May 2012 | USD | 15.812 | 15.812 | 15.63 | 15.6442 | 15.6442 | +0.012 (+0.08%) | 1,500 |
| 17 May 2012 | USD | 15.7665 | 15.7665 | 15.632 | 15.632 | 15.632 | -0.201 (-1.27%) | 5,500 |
| 16 May 2012 | USD | 15.872 | 15.8895 | 15.802 | 15.8325 | 15.8325 | -0.052 (-0.33%) | 9,000 |
| 15 May 2012 | USD | 15.961 | 15.9785 | 15.8745 | 15.8845 | 15.8845 | -0.205 (-1.28%) | 21,500 |
| 14 May 2012 | USD | 16.142 | 16.149 | 16.09 | 16.09 | 16.09 | -0.301 (-1.84%) | 5,900 |
| 11 May 2012 | USD | 16.3 | 16.3915 | 16.3 | 16.3915 | 16.3915 | +0.268 (+1.66%) | 5,400 |
| 10 May 2012 | USD | 16.003 | 16.197 | 16.003 | 16.124 | 16.124 | +0.401 (+2.55%) | 5,100 |
