| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2012 | USD | 10.46 | 10.66 | 9.36 | 9.52 | 19.04 | -1.38 (-12.66%) | 2,538,450 |
| 13 Aug 2012 | USD | 10.58 | 10.92 | 10.48 | 10.9 | 21.8 | +0.2 (+1.87%) | 573,650 |
| 10 Aug 2012 | USD | 10.64 | 10.8 | 10.3 | 10.7 | 21.4 | +0.24 (+2.29%) | 955,500 |
| 9 Aug 2012 | USD | 9.88 | 10.58 | 9.86 | 10.46 | 20.92 | +0.42 (+4.18%) | 1,160,700 |
| 8 Aug 2012 | USD | 9.4 | 10.08 | 9.4 | 10.04 | 20.08 | +0.64 (+6.81%) | 1,386,700 |
| 7 Aug 2012 | USD | 9.84 | 9.84 | 9.32 | 9.4 | 18.8 | -0.32 (-3.29%) | 553,050 |
| 6 Aug 2012 | USD | 9.18 | 9.82 | 9.12 | 9.72 | 19.44 | +0.54 (+5.88%) | 561,200 |
| 3 Aug 2012 | USD | 9.06 | 9.2 | 9.02 | 9.18 | 18.36 | +0.44 (+5.03%) | 519,700 |
| 2 Aug 2012 | USD | 8.64 | 8.94 | 8.56 | 8.74 | 17.48 | -0.16 (-1.80%) | 545,400 |
| 1 Aug 2012 | USD | 9.4 | 9.5 | 8.86 | 8.9 | 17.8 | -0.42 (-4.51%) | 1,098,400 |
| 31 Jul 2012 | USD | 9.72 | 9.74 | 9.26 | 9.32 | 18.64 | -0.4 (-4.12%) | 679,350 |
| 30 Jul 2012 | USD | 9.3 | 9.82 | 9.18 | 9.72 | 19.44 | +0.36 (+3.85%) | 622,000 |
| 27 Jul 2012 | USD | 8.64 | 9.42 | 8.6 | 9.36 | 18.72 | +0.82 (+9.60%) | 922,150 |
| 26 Jul 2012 | USD | 8.26 | 8.56 | 8.12 | 8.54 | 17.08 | +0.5 (+6.22%) | 436,700 |
| 25 Jul 2012 | USD | 8.18 | 8.2 | 7.98 | 8.04 | 16.08 | +0.02 (+0.25%) | 334,850 |
| 24 Jul 2012 | USD | 8.28 | 8.32 | 8 | 8.02 | 16.04 | -0.26 (-3.14%) | 595,950 |
| 23 Jul 2012 | USD | 8.38 | 8.48 | 8.2 | 8.28 | 16.56 | -0.52 (-5.91%) | 459,050 |
| 20 Jul 2012 | USD | 9.18 | 9.26 | 8.76 | 8.8 | 17.6 | -0.48 (-5.17%) | 734,850 |
| 19 Jul 2012 | USD | 9.04 | 9.44 | 8.96 | 9.28 | 18.56 | +0.46 (+5.22%) | 670,350 |
| 18 Jul 2012 | USD | 8.6 | 8.9 | 8.58 | 8.82 | 17.64 | +0.16 (+1.85%) | 430,150 |
| 17 Jul 2012 | USD | 8.28 | 8.66 | 8.28 | 8.66 | 17.32 | +0.42 (+5.10%) | 1,204,700 |
| 16 Jul 2012 | USD | 8.6 | 8.6 | 8.22 | 8.24 | 16.48 | -0.28 (-3.29%) | 552,300 |
| 13 Jul 2012 | USD | 8.62 | 8.64 | 8.36 | 8.52 | 17.04 | +0.06 (+0.71%) | 420,250 |
| 12 Jul 2012 | USD | 8.12 | 8.54 | 8.02 | 8.46 | 16.92 | +0.26 (+3.17%) | 437,350 |
| 11 Jul 2012 | USD | 8.08 | 8.38 | 8.06 | 8.2 | 16.4 | +0.12 (+1.49%) | 505,250 |
| 10 Jul 2012 | USD | 8.32 | 8.4 | 8 | 8.08 | 16.16 | -0.12 (-1.46%) | 528,750 |
| 9 Jul 2012 | USD | 8.36 | 8.38 | 8.1 | 8.2 | 16.4 | +0.04 (+0.49%) | 339,000 |
| 6 Jul 2012 | USD | 8.4 | 8.4 | 8.06 | 8.16 | 16.32 | -0.26 (-3.09%) | 686,900 |
| 5 Jul 2012 | USD | 8.78 | 8.92 | 8.32 | 8.42 | 16.84 | -0.6 (-6.65%) | 614,050 |
| 4 Jul 2012 | USD | 9.02 | 9.02 | 9.02 | 9.02 | 18.04 | 0.0 (0.0%) | 0 |
