| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | USD | 15.6 | 15.7 | 15.56 | 15.69 | 15.5253 | +0.11 (+0.71%) | 51,676 |
| 4 Jun 2012 | USD | 15.51 | 15.61 | 15.51 | 15.58 | 15.4164 | -0.06 (-0.38%) | 68,618 |
| 1 Jun 2012 | USD | 15.61 | 15.645 | 15.6 | 15.64 | 15.4758 | +0.04 (+0.26%) | 62,803 |
| 31 May 2012 | USD | 15.65 | 15.65 | 15.56 | 15.6 | 15.4362 | -0.03 (-0.19%) | 68,441 |
| 30 May 2012 | USD | 15.65 | 15.7 | 15.58 | 15.63 | 15.4659 | -0.09 (-0.57%) | 61,969 |
| 29 May 2012 | USD | 15.68 | 15.74 | 15.67 | 15.72 | 15.555 | +0.07 (+0.45%) | 50,364 |
| 28 May 2012 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 15.4857 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 15.62 | 15.67 | 15.59 | 15.65 | 15.4857 | +0.05 (+0.32%) | 61,164 |
| 24 May 2012 | USD | 15.7 | 15.7 | 15.55 | 15.6 | 15.4362 | -0.06 (-0.38%) | 63,213 |
| 23 May 2012 | USD | 15.62 | 15.7 | 15.56 | 15.66 | 15.4956 | +0.06 (+0.38%) | 99,637 |
| 22 May 2012 | USD | 15.75 | 15.75 | 15.52 | 15.6 | 15.4362 | -0.1 (-0.64%) | 66,633 |
| 21 May 2012 | USD | 15.67 | 15.74 | 15.65 | 15.7 | 15.5352 | +0.09 (+0.58%) | 31,721 |
| 18 May 2012 | USD | 15.74 | 15.78 | 15.54 | 15.61 | 15.4461 | -0.07 (-0.45%) | 64,351 |
| 17 May 2012 | USD | 15.87 | 15.93 | 15.66 | 15.68 | 15.5154 | -0.22 (-1.38%) | 93,139 |
| 16 May 2012 | USD | 15.91 | 15.91 | 15.86 | 15.9 | 15.7331 | 0.0 (0.0%) | 54,853 |
| 15 May 2012 | USD | 15.83 | 15.9 | 15.77 | 15.9 | 15.7331 | +0.13 (+0.82%) | 61,831 |
| 14 May 2012 | USD | 15.79 | 15.81 | 15.73 | 15.77 | 15.6044 | -0.03 (-0.19%) | 70,327 |
| 11 May 2012 | USD | 15.72 | 15.8 | 15.69 | 15.8 | 15.6341 | +0.04 (+0.25%) | 44,292 |
| 10 May 2012 | USD | 15.67 | 15.78 | 15.67 | 15.76 | 15.5945 | +0.13 (+0.83%) | 41,259 |
| 9 May 2012 | USD | 15.65 | 15.68 | 15.6 | 15.63 | 15.4659 | -0.01 (-0.06%) | 81,079 |
| 8 May 2012 | USD | 15.59 | 15.64 | 15.56 | 15.64 | 15.4758 | +0.05 (+0.32%) | 71,048 |
| 7 May 2012 | USD | 15.54 | 15.59 | 15.51 | 15.59 | 15.4263 | +0.04 (+0.26%) | 86,382 |
| 4 May 2012 | USD | 15.5 | 15.55 | 15.44 | 15.55 | 15.3867 | +0.09 (+0.58%) | 70,325 |
| 3 May 2012 | USD | 15.48 | 15.5 | 15.42 | 15.46 | 15.2977 | 0.0 (0.0%) | 59,310 |
| 2 May 2012 | USD | 15.42 | 15.48 | 15.4 | 15.46 | 15.2977 | +0.04 (+0.26%) | 82,801 |
| 1 May 2012 | USD | 15.45 | 15.48 | 15.41 | 15.42 | 15.2581 | 0.0 (0.0%) | 70,275 |
| 30 Apr 2012 | USD | 15.38 | 15.42 | 15.3 | 15.42 | 15.2581 | +0.14 (+0.92%) | 69,854 |
| 27 Apr 2012 | USD | 15.35 | 15.37 | 15.28 | 15.28 | 15.1196 | -0.02 (-0.13%) | 64,984 |
| 26 Apr 2012 | USD | 15.36 | 15.37 | 15.29 | 15.3 | 15.1394 | -0.02 (-0.13%) | 60,167 |
| 25 Apr 2012 | USD | 15.42 | 15.43 | 15.29 | 15.32 | 15.1592 | -0.04 (-0.26%) | 81,074 |
