| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2012 | USD | 10.38 | 10.42 | 10.22 | 10.42 | 10.42 | -0.13 (-1.23%) | 2,310,020 |
| 27 Jun 2012 | USD | 10.51 | 10.57 | 10.36 | 10.55 | 10.55 | +0.06 (+0.57%) | 1,586,268 |
| 26 Jun 2012 | USD | 10.34 | 10.52 | 10.21 | 10.49 | 10.49 | +0.23 (+2.24%) | 1,924,521 |
| 25 Jun 2012 | USD | 10.42 | 10.46 | 10.21 | 10.26 | 10.26 | -0.33 (-3.12%) | 2,064,417 |
| 22 Jun 2012 | USD | 10.64 | 10.73 | 10.49 | 10.59 | 10.59 | +0.04 (+0.38%) | 2,199,455 |
| 21 Jun 2012 | USD | 10.95 | 11.059 | 10.51 | 10.55 | 10.55 | -0.43 (-3.92%) | 3,372,701 |
| 20 Jun 2012 | USD | 11.11 | 11.12 | 10.81 | 10.98 | 10.98 | -0.06 (-0.54%) | 2,436,432 |
| 19 Jun 2012 | USD | 10.89 | 11.15 | 10.88 | 11.04 | 11.04 | +0.29 (+2.70%) | 2,581,307 |
| 18 Jun 2012 | USD | 10.42 | 10.85 | 10.39 | 10.75 | 10.75 | +0.19 (+1.80%) | 3,115,983 |
| 15 Jun 2012 | USD | 10.41 | 10.59 | 10.39 | 10.56 | 10.56 | +0.19 (+1.83%) | 2,927,120 |
| 14 Jun 2012 | USD | 10.52 | 10.62 | 10.335 | 10.37 | 10.37 | -0.12 (-1.14%) | 3,358,170 |
| 13 Jun 2012 | USD | 10.47 | 10.82 | 10.44 | 10.49 | 10.49 | -0.05 (-0.47%) | 2,679,075 |
| 12 Jun 2012 | USD | 10.41 | 10.65 | 10.39 | 10.54 | 10.54 | +0.2 (+1.93%) | 2,575,488 |
| 11 Jun 2012 | USD | 10.81 | 10.82 | 10.32 | 10.34 | 10.34 | -0.22 (-2.08%) | 3,103,120 |
| 8 Jun 2012 | USD | 10.59 | 10.6802 | 10.42 | 10.56 | 10.56 | -0.16 (-1.49%) | 2,987,314 |
| 7 Jun 2012 | USD | 10.95 | 11.08 | 10.69 | 10.72 | 10.72 | -0.02 (-0.19%) | 3,210,780 |
| 6 Jun 2012 | USD | 10.5 | 10.76 | 10.43 | 10.74 | 10.74 | +0.39 (+3.77%) | 3,736,666 |
| 5 Jun 2012 | USD | 10.16 | 10.44 | 10.14 | 10.35 | 10.35 | +0.16 (+1.57%) | 1,871,971 |
| 4 Jun 2012 | USD | 10.22 | 10.26 | 9.97 | 10.19 | 10.19 | +0.08 (+0.79%) | 3,191,195 |
| 1 Jun 2012 | USD | 10.41 | 10.48 | 10.1 | 10.11 | 10.11 | -0.61 (-5.69%) | 3,830,489 |
| 31 May 2012 | USD | 10.65 | 10.83 | 10.38 | 10.72 | 10.72 | +0.12 (+1.13%) | 4,372,553 |
| 30 May 2012 | USD | 10.87 | 10.94 | 10.58 | 10.6 | 10.6 | -0.55 (-4.93%) | 3,526,990 |
| 29 May 2012 | USD | 11.25 | 11.26 | 10.99 | 11.15 | 11.15 | +0.25 (+2.29%) | 2,622,648 |
| 28 May 2012 | USD | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 11.01 | 11.06 | 10.87 | 10.9 | 10.9 | -0.15 (-1.36%) | 2,406,198 |
| 24 May 2012 | USD | 11.1 | 11.16 | 10.82 | 11.05 | 11.05 | +0.09 (+0.82%) | 4,612,130 |
| 23 May 2012 | USD | 10.89 | 10.99 | 10.51 | 10.96 | 10.96 | -0.12 (-1.08%) | 4,558,651 |
| 22 May 2012 | USD | 11.02 | 11.25 | 10.99 | 11.08 | 11.08 | +0.02 (+0.18%) | 3,295,453 |
| 21 May 2012 | USD | 10.86 | 11.08 | 10.8 | 11.06 | 11.06 | +0.28 (+2.60%) | 1,244,615 |
| 18 May 2012 | USD | 11.14 | 11.14 | 10.73 | 10.78 | 10.78 | -0.17 (-1.55%) | 2,774,212 |
