| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2012 | USD | 12.27 | 12.565 | 12.11 | 12.36 | 12.36 | +0.22 (+1.81%) | 882,601 |
| 21 Jun 2012 | USD | 12.68 | 12.68 | 12.08 | 12.14 | 12.14 | -0.5 (-3.96%) | 68,407 |
| 20 Jun 2012 | USD | 12.62 | 12.83 | 12.44 | 12.64 | 12.64 | +0.05 (+0.40%) | 126,036 |
| 19 Jun 2012 | USD | 12.31 | 12.685 | 12.31 | 12.59 | 12.59 | +0.37 (+3.03%) | 104,166 |
| 18 Jun 2012 | USD | 12.07 | 12.29 | 12.07 | 12.22 | 12.22 | +0.1 (+0.83%) | 68,308 |
| 15 Jun 2012 | USD | 11.8 | 12.19 | 11.8 | 12.12 | 12.12 | +0.32 (+2.71%) | 123,682 |
| 14 Jun 2012 | USD | 11.41 | 11.99 | 11.26 | 11.8 | 11.8 | +0.35 (+3.06%) | 214,894 |
| 13 Jun 2012 | USD | 11.6 | 11.75 | 11.37 | 11.45 | 11.45 | -0.15 (-1.29%) | 70,472 |
| 12 Jun 2012 | USD | 11.66 | 11.82 | 11.3 | 11.6 | 11.6 | +0.04 (+0.35%) | 90,054 |
| 11 Jun 2012 | USD | 11.67 | 11.86 | 11.53 | 11.56 | 11.56 | +0.05 (+0.43%) | 138,842 |
| 8 Jun 2012 | USD | 11.35 | 11.6184 | 11.35 | 11.51 | 11.51 | +0.1 (+0.88%) | 86,574 |
| 7 Jun 2012 | USD | 11.61 | 11.75 | 11.35 | 11.41 | 11.41 | -0.04 (-0.35%) | 75,971 |
| 6 Jun 2012 | USD | 11.31 | 11.7 | 11.31 | 11.45 | 11.45 | +0.24 (+2.14%) | 99,184 |
| 5 Jun 2012 | USD | 11.05 | 11.4201 | 10.92 | 11.21 | 11.21 | +0.1 (+0.90%) | 59,136 |
| 4 Jun 2012 | USD | 10.91 | 11.16 | 10.63 | 11.11 | 11.11 | +0.27 (+2.49%) | 128,060 |
| 1 Jun 2012 | USD | 11.47 | 11.56 | 10.82 | 10.84 | 10.84 | -0.87 (-7.43%) | 144,706 |
| 31 May 2012 | USD | 11.75 | 11.793 | 11.56 | 11.71 | 11.71 | -0.04 (-0.34%) | 170,104 |
| 30 May 2012 | USD | 11.75 | 11.82 | 11.74 | 11.75 | 11.75 | -0.12 (-1.01%) | 48,479 |
| 29 May 2012 | USD | 11.78 | 11.95 | 11.62 | 11.87 | 11.87 | +0.14 (+1.19%) | 53,992 |
| 28 May 2012 | USD | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 11.93 | 12.02 | 11.73 | 11.73 | 11.73 | -0.17 (-1.43%) | 43,499 |
| 24 May 2012 | USD | 11.78 | 11.938 | 11.69 | 11.9 | 11.9 | +0.14 (+1.19%) | 72,810 |
| 23 May 2012 | USD | 11.61 | 11.78 | 11.51 | 11.76 | 11.76 | +0.02 (+0.17%) | 102,598 |
| 22 May 2012 | USD | 11.72 | 11.84 | 11.61 | 11.74 | 11.74 | +0.02 (+0.17%) | 139,534 |
| 21 May 2012 | USD | 11.47 | 11.79 | 11.381 | 11.72 | 11.72 | +0.26 (+2.27%) | 61,928 |
| 18 May 2012 | USD | 11.77 | 11.8 | 11.28 | 11.46 | 11.46 | -0.34 (-2.88%) | 226,490 |
| 17 May 2012 | USD | 12.85 | 12.85 | 11.64 | 11.8 | 11.8 | -1 (-7.81%) | 205,645 |
| 16 May 2012 | USD | 12.95 | 12.955 | 12.78 | 12.8 | 12.8 | -0.03 (-0.23%) | 139,310 |
| 15 May 2012 | USD | 12.74 | 13.1 | 12.72 | 12.83 | 12.83 | +0.07 (+0.55%) | 60,511 |
| 14 May 2012 | USD | 12.78 | 13.09 | 12.63 | 12.76 | 12.76 | -0.17 (-1.31%) | 102,379 |
