| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 15.83 | 16.3 | 15.78 | 16.25 | 16.25 | +0.36 (+2.27%) | 289,447 |
| 26 Jun 2012 | USD | 16.02 | 16.03 | 15.52 | 15.89 | 15.89 | -0.07 (-0.44%) | 337,867 |
| 25 Jun 2012 | USD | 15.4 | 15.97 | 14.89 | 15.96 | 15.96 | +0.46 (+2.97%) | 310,738 |
| 22 Jun 2012 | USD | 15.55 | 15.865 | 15.292 | 15.5 | 15.5 | +0.1 (+0.65%) | 2,102,933 |
| 21 Jun 2012 | USD | 15.25 | 15.94 | 15.09 | 15.4 | 15.4 | +0.19 (+1.25%) | 860,954 |
| 20 Jun 2012 | USD | 15.04 | 15.33 | 14.96 | 15.21 | 15.21 | +0.09 (+0.60%) | 412,288 |
| 19 Jun 2012 | USD | 14.81 | 15.18 | 14.67 | 15.12 | 15.12 | +0.41 (+2.79%) | 518,622 |
| 18 Jun 2012 | USD | 14.03 | 14.8 | 13.92 | 14.71 | 14.71 | +0.57 (+4.03%) | 360,236 |
| 15 Jun 2012 | USD | 14.02 | 14.37 | 13.81 | 14.14 | 14.14 | +0.2 (+1.43%) | 451,520 |
| 14 Jun 2012 | USD | 13.74 | 14.2 | 13.6 | 13.94 | 13.94 | +0.18 (+1.31%) | 333,107 |
| 13 Jun 2012 | USD | 13.82 | 14 | 13.3 | 13.76 | 13.76 | -0.04 (-0.29%) | 656,779 |
| 12 Jun 2012 | USD | 13 | 14 | 12.9701 | 13.8 | 13.8 | +0.84 (+6.48%) | 591,784 |
| 11 Jun 2012 | USD | 12.28 | 13.36 | 12.15 | 12.96 | 12.96 | +0.89 (+7.37%) | 713,583 |
| 8 Jun 2012 | USD | 11.64 | 12.29 | 11.55 | 12.07 | 12.07 | +0.39 (+3.34%) | 197,098 |
| 7 Jun 2012 | USD | 11.6 | 11.94 | 11.22 | 11.68 | 11.68 | +0.23 (+2.01%) | 156,943 |
| 6 Jun 2012 | USD | 10.88 | 11.79 | 10.8402 | 11.45 | 11.45 | +0.64 (+5.92%) | 396,293 |
| 5 Jun 2012 | USD | 10.15 | 10.83 | 10.13 | 10.81 | 10.81 | +0.65 (+6.40%) | 101,292 |
| 4 Jun 2012 | USD | 10.13 | 10.22 | 9.9 | 10.16 | 10.16 | +0.04 (+0.40%) | 163,297 |
| 1 Jun 2012 | USD | 10.46 | 10.59 | 10.06 | 10.12 | 10.12 | -0.5 (-4.71%) | 292,088 |
| 31 May 2012 | USD | 10.66 | 10.78 | 10.3 | 10.62 | 10.62 | -0.05 (-0.47%) | 310,982 |
| 30 May 2012 | USD | 10.89 | 10.89 | 10.625 | 10.67 | 10.67 | -0.3 (-2.73%) | 118,211 |
| 29 May 2012 | USD | 10.79 | 10.99 | 10.76 | 10.97 | 10.97 | +0.24 (+2.24%) | 135,512 |
| 28 May 2012 | USD | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 10.86 | 10.93 | 10.53 | 10.73 | 10.73 | -0.17 (-1.56%) | 179,002 |
| 24 May 2012 | USD | 10.75 | 10.91 | 10.54 | 10.9 | 10.9 | +0.16 (+1.49%) | 184,700 |
| 23 May 2012 | USD | 10.49 | 10.74 | 10.41 | 10.74 | 10.74 | +0.24 (+2.29%) | 65,505 |
| 22 May 2012 | USD | 10.85 | 10.98 | 10.44 | 10.5 | 10.5 | -0.25 (-2.33%) | 273,091 |
| 21 May 2012 | USD | 10.21 | 10.92 | 10.21 | 10.75 | 10.75 | +0.6 (+5.91%) | 303,391 |
| 18 May 2012 | USD | 9.9 | 10.27 | 9.81 | 10.15 | 10.15 | +0.21 (+2.11%) | 658,780 |
| 17 May 2012 | USD | 10.59 | 10.66 | 9.84 | 9.94 | 9.94 | -0.59 (-5.60%) | 204,259 |
