| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | USD | 10.46 | 10.53 | 10.35 | 10.47 | 10.47 | -0.04 (-0.38%) | 11,611 |
| 19 Jun 2012 | USD | 10.34 | 10.54 | 10.275 | 10.51 | 10.51 | +0.15 (+1.45%) | 22,542 |
| 18 Jun 2012 | USD | 10.32 | 10.36 | 10.26 | 10.36 | 10.36 | -0.03 (-0.29%) | 30,913 |
| 15 Jun 2012 | USD | 10.33 | 10.5 | 10.25 | 10.39 | 10.39 | +0.03 (+0.29%) | 56,484 |
| 14 Jun 2012 | USD | 10.34 | 10.42 | 10.08 | 10.36 | 10.36 | +0.06 (+0.58%) | 23,000 |
| 13 Jun 2012 | USD | 10.31 | 10.37 | 10.25 | 10.3 | 10.3 | -0.06 (-0.58%) | 33,599 |
| 12 Jun 2012 | USD | 10.41 | 10.45 | 10.26 | 10.36 | 10.36 | -0.05 (-0.48%) | 23,214 |
| 11 Jun 2012 | USD | 10.5 | 10.5 | 10.31 | 10.41 | 10.41 | -0.06 (-0.57%) | 46,633 |
| 8 Jun 2012 | USD | 10.29 | 10.48 | 10.29 | 10.47 | 10.47 | +0.18 (+1.75%) | 9,652 |
| 7 Jun 2012 | USD | 10.44 | 10.44 | 10.24 | 10.29 | 10.29 | -0.06 (-0.58%) | 25,276 |
| 6 Jun 2012 | USD | 10.35 | 10.35 | 10.22 | 10.35 | 10.35 | +0.05 (+0.49%) | 53,157 |
| 5 Jun 2012 | USD | 10.24 | 10.34 | 10.24 | 10.3 | 10.3 | -0.03 (-0.29%) | 46,559 |
| 4 Jun 2012 | USD | 10.25 | 10.33 | 10.15 | 10.33 | 10.33 | +0.1 (+0.98%) | 59,699 |
| 1 Jun 2012 | USD | 10.18 | 10.27 | 10.12 | 10.23 | 10.23 | -0.07 (-0.68%) | 82,246 |
| 31 May 2012 | USD | 10.268 | 10.47 | 10.2 | 10.3 | 10.3 | -0.01 (-0.10%) | 95,601 |
| 30 May 2012 | USD | 10.32 | 10.39 | 10.2 | 10.31 | 10.31 | -0.04 (-0.39%) | 16,134 |
| 29 May 2012 | USD | 10.43 | 10.43 | 10.25 | 10.35 | 10.35 | -0.06 (-0.58%) | 10,791 |
| 28 May 2012 | USD | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 10.4 | 10.42 | 10.3 | 10.41 | 10.41 | +0.01 (+0.10%) | 67,601 |
| 24 May 2012 | USD | 10.31 | 10.4 | 10.3 | 10.4 | 10.4 | -0.02 (-0.19%) | 10,041 |
| 23 May 2012 | USD | 10.38 | 10.43 | 10.3 | 10.42 | 10.42 | 0.0 (0.0%) | 10,528 |
| 22 May 2012 | USD | 10.39 | 10.43 | 10.3027 | 10.42 | 10.42 | +0.01 (+0.10%) | 46,899 |
| 21 May 2012 | USD | 10.42 | 10.445 | 10.32 | 10.41 | 10.41 | -0.01 (-0.10%) | 12,813 |
| 18 May 2012 | USD | 10.26 | 10.45 | 9.76 | 10.42 | 10.42 | +0.12 (+1.17%) | 22,193 |
| 17 May 2012 | USD | 10.22 | 10.4 | 10.2 | 10.3 | 10.3 | +0.05 (+0.49%) | 50,697 |
| 16 May 2012 | USD | 10.27 | 10.345 | 10.21 | 10.25 | 10.25 | 0.0 (0.0%) | 17,543 |
| 15 May 2012 | USD | 10.24 | 10.34 | 10.23 | 10.25 | 10.25 | 0.0 (0.0%) | 12,298 |
| 14 May 2012 | USD | 10.16 | 10.31 | 10.16 | 10.25 | 10.25 | 0.0 (0.0%) | 38,558 |
| 11 May 2012 | USD | 10.11 | 10.27 | 10.11 | 10.25 | 10.25 | +0.07 (+0.69%) | 83,465 |
| 10 May 2012 | USD | 10.24 | 10.24 | 10.05 | 10.18 | 10.18 | -0.02 (-0.20%) | 20,291 |
