| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 13.28 | 13.76 | 13.28 | 13.66 | 13.66 | +0.47 (+3.56%) | 25,252 |
| 26 Jun 2012 | USD | 13.65 | 13.65 | 13.12 | 13.19 | 13.19 | -0.4 (-2.94%) | 68,877 |
| 25 Jun 2012 | USD | 13.75 | 13.83 | 13.46 | 13.59 | 13.59 | -0.41 (-2.93%) | 40,628 |
| 22 Jun 2012 | USD | 13.6 | 14.09 | 13.4 | 14 | 14 | +0.53 (+3.93%) | 217,701 |
| 21 Jun 2012 | USD | 13.97 | 13.97 | 13.39 | 13.47 | 13.47 | -0.45 (-3.23%) | 27,061 |
| 20 Jun 2012 | USD | 14.1 | 14.25 | 13.9 | 13.92 | 13.92 | -0.18 (-1.28%) | 21,754 |
| 19 Jun 2012 | USD | 13.92 | 14.2 | 13.9 | 14.1 | 14.1 | +0.3 (+2.17%) | 36,300 |
| 18 Jun 2012 | USD | 14.07 | 14.07 | 13.7 | 13.8 | 13.8 | -0.33 (-2.34%) | 31,746 |
| 15 Jun 2012 | USD | 14.05 | 14.27 | 13.91 | 14.13 | 14.13 | +0.13 (+0.93%) | 93,416 |
| 14 Jun 2012 | USD | 13.85 | 14.03 | 13.73 | 14 | 14 | +0.2 (+1.45%) | 52,482 |
| 13 Jun 2012 | USD | 14.14 | 14.39 | 13.68 | 13.8 | 13.8 | -0.34 (-2.40%) | 31,085 |
| 12 Jun 2012 | USD | 14.07 | 14.34 | 14.02 | 14.14 | 14.14 | +0.05 (+0.35%) | 41,869 |
| 11 Jun 2012 | USD | 14.02 | 14.24 | 13.93 | 14.09 | 14.09 | +0.21 (+1.51%) | 238,952 |
| 8 Jun 2012 | USD | 13.66 | 14.24 | 13.62 | 13.88 | 13.88 | +0.2 (+1.46%) | 58,156 |
| 7 Jun 2012 | USD | 13.94 | 14 | 13.57 | 13.68 | 13.68 | -0.05 (-0.36%) | 63,459 |
| 6 Jun 2012 | USD | 13.52 | 13.96 | 13.25 | 13.73 | 13.73 | +0.27 (+2.01%) | 70,579 |
| 5 Jun 2012 | USD | 13.54 | 13.6799 | 13.27 | 13.46 | 13.46 | -0.18 (-1.32%) | 32,326 |
| 4 Jun 2012 | USD | 13.48 | 14.07 | 13.39 | 13.64 | 13.64 | +0.18 (+1.34%) | 42,265 |
| 1 Jun 2012 | USD | 13.62 | 14.15 | 13.43 | 13.46 | 13.46 | -0.43 (-3.10%) | 59,773 |
| 31 May 2012 | USD | 13.857 | 14.12 | 13.735 | 13.89 | 13.89 | +0.06 (+0.43%) | 247,678 |
| 30 May 2012 | USD | 13.62 | 14.05 | 12.98 | 13.83 | 13.83 | +0.04 (+0.29%) | 95,448 |
| 29 May 2012 | USD | 13.76 | 13.91 | 13.6 | 13.79 | 13.79 | +0.12 (+0.88%) | 24,720 |
| 28 May 2012 | USD | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 13.66 | 13.98 | 13.54 | 13.67 | 13.67 | +0.01 (+0.07%) | 34,573 |
| 24 May 2012 | USD | 13.46 | 13.66 | 13.4 | 13.66 | 13.66 | +0.17 (+1.26%) | 54,420 |
| 23 May 2012 | USD | 13.21 | 13.72 | 13.16 | 13.49 | 13.49 | +0.12 (+0.90%) | 163,269 |
| 22 May 2012 | USD | 13.67 | 14.16 | 13.19 | 13.37 | 13.37 | -0.24 (-1.76%) | 52,848 |
| 21 May 2012 | USD | 12.97 | 14.0799 | 12.97 | 13.61 | 13.61 | +0.65 (+5.02%) | 70,133 |
| 18 May 2012 | USD | 13.32 | 13.5 | 12.82 | 12.96 | 12.96 | -0.41 (-3.07%) | 114,641 |
| 17 May 2012 | USD | 13.5 | 13.74 | 13.3 | 13.37 | 13.37 | -0.22 (-1.62%) | 98,442 |
