| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2012 | USD | 14.46 | 14.74 | 14.46 | 14.6 | 14.6 | -0.07 (-0.48%) | 22,153 |
| 19 Jun 2012 | USD | 14.62 | 14.7875 | 14.62 | 14.67 | 14.67 | +0.09 (+0.62%) | 8,953 |
| 18 Jun 2012 | USD | 14.54 | 14.66 | 14.51 | 14.58 | 14.58 | +0.09 (+0.62%) | 16,319 |
| 15 Jun 2012 | USD | 14.28 | 14.49 | 14.28 | 14.49 | 14.49 | -0.01 (-0.07%) | 16,018 |
| 14 Jun 2012 | USD | 14.3825 | 14.59 | 14.3825 | 14.5 | 14.5 | +0.01 (+0.07%) | 25,876 |
| 13 Jun 2012 | USD | 14.45 | 14.6 | 14.42 | 14.49 | 14.49 | -0.16 (-1.09%) | 12,774 |
| 12 Jun 2012 | USD | 14.5 | 14.69 | 14.32 | 14.65 | 14.65 | +0.16 (+1.10%) | 16,883 |
| 11 Jun 2012 | USD | 14.61 | 14.75 | 14.43 | 14.49 | 14.49 | -0.03 (-0.21%) | 24,399 |
| 8 Jun 2012 | USD | 14.31 | 14.52 | 14.31 | 14.52 | 14.52 | +0.08 (+0.55%) | 16,779 |
| 7 Jun 2012 | USD | 14.55 | 14.58 | 14.37 | 14.44 | 14.44 | +0.09 (+0.63%) | 20,256 |
| 6 Jun 2012 | USD | 14.05 | 14.35 | 13.93 | 14.35 | 14.35 | +0.57 (+4.14%) | 20,442 |
| 5 Jun 2012 | USD | 13.55 | 13.78 | 13.55 | 13.78 | 13.78 | -0.01 (-0.07%) | 19,200 |
| 4 Jun 2012 | USD | 13.87 | 13.87 | 13.65 | 13.79 | 13.79 | +0.12 (+0.88%) | 16,040 |
| 1 Jun 2012 | USD | 13.5225 | 13.81 | 13.52 | 13.67 | 13.67 | -0.27 (-1.94%) | 29,033 |
| 31 May 2012 | USD | 13.88 | 13.99 | 13.8 | 13.94 | 13.94 | +0.07 (+0.50%) | 20,694 |
| 30 May 2012 | USD | 14.02 | 14.02 | 13.82 | 13.87 | 13.87 | -0.49 (-3.41%) | 406,370 |
| 29 May 2012 | USD | 14.31 | 14.41 | 14.21 | 14.36 | 14.36 | +0.31 (+2.21%) | 24,231 |
| 28 May 2012 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 14.06 | 14.15 | 13.98 | 14.05 | 14.05 | -0.03 (-0.21%) | 36,410 |
| 24 May 2012 | USD | 14.14 | 14.14 | 13.9725 | 14.08 | 14.08 | +0.08 (+0.57%) | 78,502 |
| 23 May 2012 | USD | 14.06 | 14.11 | 13.89 | 14 | 14 | -0.1 (-0.71%) | 43,865 |
| 22 May 2012 | USD | 14 | 14.23 | 14 | 14.1 | 14.1 | +0.11 (+0.79%) | 58,297 |
| 21 May 2012 | USD | 13.82 | 13.99 | 13.82 | 13.99 | 13.99 | +0.27 (+1.97%) | 22,881 |
| 18 May 2012 | USD | 13.845 | 13.9 | 13.65 | 13.72 | 13.72 | -0.16 (-1.15%) | 19,410 |
| 17 May 2012 | USD | 13.85 | 13.99 | 13.84 | 13.88 | 13.88 | -0.31 (-2.18%) | 19,251 |
| 16 May 2012 | USD | 14.02 | 14.2 | 14.02 | 14.19 | 14.19 | -0.02 (-0.14%) | 36,537 |
| 15 May 2012 | USD | 14.37 | 14.47 | 14.2 | 14.21 | 14.21 | -0.55 (-3.73%) | 31,221 |
| 14 May 2012 | USD | 14.8 | 14.91 | 14.66 | 14.76 | 14.76 | -0.07 (-0.47%) | 14,150 |
| 11 May 2012 | USD | 14.85 | 14.98 | 14.82 | 14.83 | 14.83 | +0.03 (+0.20%) | 28,091 |
| 10 May 2012 | USD | 15.02 | 15.06 | 14.7 | 14.8 | 14.8 | -0.43 (-2.82%) | 55,089 |
