| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2012 | USD | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.0 (0.0%) | 0 |
| 3 Jul 2012 | USD | 14.69 | 15.4 | 14.6025 | 15.38 | 15.38 | +0.65 (+4.41%) | 62,853 |
| 2 Jul 2012 | USD | 15.11 | 15.24 | 13.95 | 14.73 | 14.73 | -0.3 (-2.00%) | 213,462 |
| 29 Jun 2012 | USD | 14.69 | 15.18 | 14.58 | 15.03 | 15.03 | +0.85 (+5.99%) | 126,815 |
| 28 Jun 2012 | USD | 14.05 | 14.4 | 13.79 | 14.18 | 14.18 | -0.09 (-0.63%) | 175,820 |
| 27 Jun 2012 | USD | 13.95 | 14.33 | 13.88 | 14.27 | 14.27 | +0.42 (+3.03%) | 87,378 |
| 26 Jun 2012 | USD | 14.1 | 14.1 | 13.74 | 13.85 | 13.85 | -0.26 (-1.84%) | 174,134 |
| 25 Jun 2012 | USD | 14.04 | 14.14 | 13.63 | 14.11 | 14.11 | -0.28 (-1.95%) | 167,743 |
| 22 Jun 2012 | USD | 14.52 | 14.53 | 14.24 | 14.39 | 14.39 | +0.07 (+0.49%) | 220,451 |
| 21 Jun 2012 | USD | 15.42 | 15.42 | 14.19 | 14.32 | 14.32 | -1.11 (-7.19%) | 179,647 |
| 20 Jun 2012 | USD | 15.83 | 15.83 | 15.31 | 15.43 | 15.43 | -0.48 (-3.02%) | 193,793 |
| 19 Jun 2012 | USD | 15.17 | 16.22 | 15.14 | 15.91 | 15.91 | +0.82 (+5.43%) | 224,377 |
| 18 Jun 2012 | USD | 15.18 | 15.23 | 14.79 | 15.09 | 15.09 | -0.27 (-1.76%) | 125,479 |
| 15 Jun 2012 | USD | 14.9 | 15.43 | 14.67 | 15.36 | 15.36 | +0.42 (+2.81%) | 237,605 |
| 14 Jun 2012 | USD | 14.41 | 15.08 | 14.41 | 14.94 | 14.94 | +0.58 (+4.04%) | 126,883 |
| 13 Jun 2012 | USD | 14.88 | 14.88 | 14.21 | 14.36 | 14.36 | -0.56 (-3.75%) | 209,603 |
| 12 Jun 2012 | USD | 14.63 | 14.93 | 14.25 | 14.92 | 14.92 | +0.46 (+3.18%) | 168,340 |
| 11 Jun 2012 | USD | 15.56 | 15.56 | 14.41 | 14.46 | 14.46 | -0.9 (-5.86%) | 231,026 |
| 8 Jun 2012 | USD | 15.26 | 15.39 | 14.87 | 15.36 | 15.36 | 0.0 (0.0%) | 148,243 |
| 7 Jun 2012 | USD | 15.69 | 15.89 | 15.31 | 15.36 | 15.36 | -0.03 (-0.19%) | 197,349 |
| 6 Jun 2012 | USD | 14.91 | 15.43 | 14.86 | 15.39 | 15.39 | +0.49 (+3.29%) | 220,040 |
| 5 Jun 2012 | USD | 14.74 | 14.93 | 14.43 | 14.9 | 14.9 | -0.02 (-0.13%) | 305,815 |
| 4 Jun 2012 | USD | 14.9 | 15 | 14.17 | 14.92 | 14.92 | +0.11 (+0.74%) | 338,303 |
| 1 Jun 2012 | USD | 15.3 | 15.49 | 14.75 | 14.81 | 14.81 | -1.06 (-6.68%) | 332,442 |
| 31 May 2012 | USD | 16.36 | 16.36 | 15.36 | 15.87 | 15.87 | -0.47 (-2.88%) | 262,992 |
| 30 May 2012 | USD | 16.78 | 16.91 | 16.21 | 16.34 | 16.34 | -0.69 (-4.05%) | 196,154 |
| 29 May 2012 | USD | 16.32 | 17.2 | 16.32 | 17.03 | 17.03 | +0.99 (+6.17%) | 219,371 |
| 28 May 2012 | USD | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 16.22 | 16.22 | 15.87 | 16.04 | 16.04 | -0.14 (-0.87%) | 118,820 |
| 24 May 2012 | USD | 16.36 | 16.36 | 15.74 | 16.18 | 16.18 | -0.15 (-0.92%) | 123,676 |
