| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 14.11 | 14.49 | 14.1 | 14.36 | 14.36 | +0.16 (+1.13%) | 368,822 |
| 26 Jun 2012 | USD | 14.42 | 14.44 | 14.19 | 14.2 | 14.2 | -0.25 (-1.73%) | 214,493 |
| 25 Jun 2012 | USD | 14.29 | 14.5 | 14.12 | 14.45 | 14.45 | +0.01 (+0.07%) | 199,510 |
| 22 Jun 2012 | USD | 14.26 | 14.46 | 14.24 | 14.44 | 14.44 | +0.21 (+1.48%) | 725,439 |
| 21 Jun 2012 | USD | 14.4 | 14.4 | 14.1491 | 14.23 | 14.23 | -0.19 (-1.32%) | 170,021 |
| 20 Jun 2012 | USD | 14.16 | 14.47 | 14.16 | 14.42 | 14.42 | +0.19 (+1.34%) | 247,205 |
| 19 Jun 2012 | USD | 14.26 | 14.4099 | 14.17 | 14.23 | 14.23 | -0.02 (-0.14%) | 182,970 |
| 18 Jun 2012 | USD | 14.3 | 14.4 | 14.19 | 14.25 | 14.25 | -0.17 (-1.18%) | 156,571 |
| 15 Jun 2012 | USD | 14.32 | 14.46 | 14.28 | 14.42 | 14.42 | +0.05 (+0.35%) | 417,491 |
| 14 Jun 2012 | USD | 14.21 | 14.4 | 14.14 | 14.37 | 14.37 | +0.19 (+1.34%) | 242,304 |
| 13 Jun 2012 | USD | 14 | 14.35 | 14 | 14.18 | 14.18 | +0.12 (+0.85%) | 279,857 |
| 12 Jun 2012 | USD | 14.61 | 14.61 | 14.01 | 14.06 | 14.06 | -0.34 (-2.36%) | 950,146 |
| 11 Jun 2012 | USD | 14.93 | 14.93 | 14.4 | 14.4 | 14.4 | -0.29 (-1.97%) | 300,779 |
| 8 Jun 2012 | USD | 14.76 | 14.79 | 14.57 | 14.69 | 14.69 | -0.11 (-0.74%) | 306,474 |
| 7 Jun 2012 | USD | 15 | 15.0499 | 14.75 | 14.8 | 14.8 | -0.12 (-0.80%) | 256,976 |
| 6 Jun 2012 | USD | 14.7 | 14.93 | 14.65 | 14.92 | 14.92 | +0.25 (+1.70%) | 395,092 |
| 5 Jun 2012 | USD | 14.68 | 14.71 | 14.51 | 14.67 | 14.67 | -0.07 (-0.47%) | 231,048 |
| 4 Jun 2012 | USD | 14.57 | 14.84 | 14.52 | 14.74 | 14.74 | +0.18 (+1.24%) | 424,595 |
| 1 Jun 2012 | USD | 14.53 | 14.8275 | 14.46 | 14.56 | 14.56 | -0.19 (-1.29%) | 406,095 |
| 31 May 2012 | USD | 14.68 | 14.78 | 14.61 | 14.75 | 14.75 | +0.02 (+0.14%) | 514,625 |
| 30 May 2012 | USD | 14.27 | 14.77 | 14.27 | 14.73 | 14.73 | +0.28 (+1.94%) | 522,825 |
| 29 May 2012 | USD | 14.24 | 14.46 | 14.19 | 14.45 | 14.45 | +0.31 (+2.19%) | 386,507 |
| 28 May 2012 | USD | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 13.88 | 14.25 | 13.86 | 14.14 | 14.14 | +0.19 (+1.36%) | 340,207 |
| 24 May 2012 | USD | 14.26 | 14.33 | 13.8 | 13.95 | 13.95 | -0.39 (-2.72%) | 920,531 |
| 23 May 2012 | USD | 15.44 | 15.5 | 13.66 | 14.34 | 14.34 | -1.49 (-9.41%) | 2,132,423 |
| 22 May 2012 | USD | 17 | 17.04 | 15.78 | 15.83 | 15.83 | -1.14 (-6.72%) | 769,279 |
| 21 May 2012 | USD | 17.15 | 17.25 | 16.76 | 16.97 | 16.97 | -0.21 (-1.22%) | 279,471 |
| 18 May 2012 | USD | 17.2 | 17.4 | 17.15 | 17.18 | 17.18 | -0.05 (-0.29%) | 152,836 |
| 17 May 2012 | USD | 17.57 | 17.57 | 17.22 | 17.23 | 17.23 | -0.34 (-1.94%) | 221,178 |
