| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 13.66 | 13.67 | 13.54 | 13.59 | 13.59 | 0.0 (0.0%) | 420,330 |
| 26 Jun 2012 | USD | 13.67 | 13.7 | 13.5618 | 13.59 | 13.59 | -0.15 (-1.09%) | 528,029 |
| 25 Jun 2012 | USD | 13.64 | 13.77 | 13.5701 | 13.74 | 13.74 | +0.1 (+0.73%) | 1,166,485 |
| 22 Jun 2012 | USD | 13.54 | 13.65 | 13.49 | 13.64 | 13.64 | +0.1 (+0.74%) | 694,055 |
| 21 Jun 2012 | USD | 13.76 | 13.8 | 13.5 | 13.54 | 13.54 | -0.42 (-3.01%) | 1,756,544 |
| 20 Jun 2012 | USD | 13.97 | 14.038 | 13.8 | 13.96 | 13.96 | -0.08 (-0.57%) | 972,966 |
| 19 Jun 2012 | USD | 14.14 | 14.15 | 14.04 | 14.04 | 14.04 | -0.09 (-0.64%) | 649,825 |
| 18 Jun 2012 | USD | 14.09 | 14.18 | 14.01 | 14.13 | 14.13 | +0.02 (+0.14%) | 936,632 |
| 15 Jun 2012 | USD | 14.12 | 14.17 | 14.07 | 14.11 | 14.11 | +0.04 (+0.28%) | 1,290,503 |
| 14 Jun 2012 | USD | 14.04 | 14.108 | 13.91 | 14.07 | 14.07 | +0.12 (+0.86%) | 1,900,174 |
| 13 Jun 2012 | USD | 14.02 | 14.03 | 13.93 | 13.95 | 13.95 | +0.03 (+0.22%) | 702,654 |
| 12 Jun 2012 | USD | 13.85 | 13.9799 | 13.84 | 13.92 | 13.92 | +0.1 (+0.72%) | 391,343 |
| 11 Jun 2012 | USD | 13.81 | 13.84 | 13.66 | 13.82 | 13.82 | +0.05 (+0.36%) | 647,347 |
| 8 Jun 2012 | USD | 13.6 | 13.77 | 13.6 | 13.77 | 13.77 | +0.03 (+0.22%) | 619,298 |
| 7 Jun 2012 | USD | 14.05 | 14.06 | 13.642 | 13.74 | 13.74 | -0.22 (-1.58%) | 784,804 |
| 6 Jun 2012 | USD | 14.08 | 14.16 | 13.94 | 13.96 | 13.96 | +0.02 (+0.14%) | 1,910,804 |
| 5 Jun 2012 | USD | 13.89 | 13.94 | 13.85 | 13.94 | 13.94 | +0.03 (+0.22%) | 1,004,330 |
| 4 Jun 2012 | USD | 13.91 | 13.93 | 13.82 | 13.91 | 13.91 | 0.0 (0.0%) | 857,785 |
| 1 Jun 2012 | USD | 13.61 | 13.98 | 13.6 | 13.91 | 13.91 | +0.59 (+4.43%) | 2,776,141 |
| 31 May 2012 | USD | 13.37 | 13.41 | 13.23 | 13.32 | 13.32 | -0.01 (-0.08%) | 901,752 |
| 30 May 2012 | USD | 13.18 | 13.37 | 13.08 | 13.33 | 13.33 | +0.06 (+0.45%) | 629,254 |
| 29 May 2012 | USD | 13.52 | 13.52 | 13.22 | 13.27 | 13.27 | -0.11 (-0.82%) | 1,673,369 |
| 28 May 2012 | USD | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 13.32 | 13.4 | 13.3 | 13.38 | 13.38 | +0.11 (+0.83%) | 402,274 |
| 24 May 2012 | USD | 13.43 | 13.46 | 13.2 | 13.27 | 13.27 | -0.05 (-0.38%) | 706,729 |
| 23 May 2012 | USD | 13.32 | 13.35 | 13.08 | 13.32 | 13.32 | -0.058 (-0.43%) | 1,034,491 |
| 22 May 2012 | USD | 13.58 | 13.63 | 13.3415 | 13.378 | 13.378 | -0.262 (-1.92%) | 1,037,868 |
| 21 May 2012 | USD | 13.64 | 13.71 | 13.6 | 13.64 | 13.64 | -0.04 (-0.29%) | 887,468 |
| 18 May 2012 | USD | 13.69 | 13.695 | 13.58 | 13.68 | 13.68 | +0.16 (+1.18%) | 1,135,546 |
| 17 May 2012 | USD | 13.27 | 13.5491 | 13.22 | 13.52 | 13.52 | +0.39 (+2.97%) | 1,870,000 |
