| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2012 | USD | 14.21 | 15.81 | 14.21 | 15.13 | 15.13 | +0.87 (+6.10%) | 33,700 |
| 7 Jun 2012 | USD | 13.93 | 14.55 | 13.54 | 14.26 | 14.26 | +0.5 (+3.63%) | 37,600 |
| 6 Jun 2012 | USD | 13.5 | 13.79 | 13.2 | 13.76 | 13.76 | +0.46 (+3.46%) | 13,600 |
| 5 Jun 2012 | USD | 13.35 | 13.58 | 12.12 | 13.3 | 13.3 | +0.01 (+0.08%) | 9,600 |
| 4 Jun 2012 | USD | 13.491 | 13.9 | 13.121 | 13.29 | 13.29 | -0.28 (-2.06%) | 18,000 |
| 1 Jun 2012 | USD | 13.07 | 14 | 12.135 | 13.57 | 13.57 | -0.34 (-2.44%) | 72,600 |
| 31 May 2012 | USD | 13.89 | 14.085 | 13.22 | 13.91 | 13.91 | -0.26 (-1.83%) | 30,200 |
| 30 May 2012 | USD | 14.26 | 14.38 | 13.9 | 14.17 | 14.17 | -0.14 (-0.98%) | 165,600 |
| 29 May 2012 | USD | 14.18 | 14.996 | 14.18 | 14.31 | 14.31 | +0.13 (+0.92%) | 47,600 |
| 28 May 2012 | USD | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 13.35 | 14.47 | 13.35 | 14.18 | 14.18 | +0.73 (+5.43%) | 55,600 |
| 24 May 2012 | USD | 13.33 | 13.56 | 13.2 | 13.45 | 13.45 | +0.17 (+1.28%) | 42,500 |
| 23 May 2012 | USD | 14.31 | 14.31 | 12.901 | 13.28 | 13.28 | -1.16 (-8.03%) | 206,600 |
| 22 May 2012 | USD | 14.82 | 15 | 14.35 | 14.44 | 14.44 | -0.15 (-1.03%) | 16,200 |
| 21 May 2012 | USD | 14.3 | 14.62 | 14.3 | 14.59 | 14.59 | +0.34 (+2.39%) | 28,000 |
| 18 May 2012 | USD | 14.48 | 14.99 | 14.14 | 14.25 | 14.25 | -0.19 (-1.32%) | 67,000 |
| 17 May 2012 | USD | 14.96 | 15.1 | 14.36 | 14.44 | 14.44 | -0.61 (-4.05%) | 24,100 |
| 16 May 2012 | USD | 14.55 | 15.3 | 14.55 | 15.05 | 15.05 | +0.11 (+0.74%) | 54,000 |
| 15 May 2012 | USD | 15.34 | 15.43 | 14.852 | 14.94 | 14.94 | -0.31 (-2.03%) | 43,000 |
| 14 May 2012 | USD | 15.47 | 15.76 | 15.21 | 15.25 | 15.25 | -0.26 (-1.68%) | 30,000 |
| 11 May 2012 | USD | 15.72 | 15.825 | 15.27 | 15.51 | 15.51 | -0.3 (-1.90%) | 25,200 |
| 10 May 2012 | USD | 16.27 | 16.63 | 15.711 | 15.81 | 15.81 | -0.11 (-0.69%) | 72,000 |
| 9 May 2012 | USD | 17 | 17.5 | 15.5 | 15.92 | 15.92 | -1.65 (-9.39%) | 170,100 |
| 8 May 2012 | USD | 17.93 | 18.15 | 17.336 | 17.57 | 17.57 | -0.66 (-3.62%) | 32,300 |
| 7 May 2012 | USD | 17.93 | 18.396 | 17.93 | 18.23 | 18.23 | +0.17 (+0.94%) | 26,300 |
| 4 May 2012 | USD | 17.94 | 18.5 | 17.77 | 18.06 | 18.06 | +0.12 (+0.67%) | 80,200 |
| 3 May 2012 | USD | 18.1 | 18.44 | 17.78 | 17.94 | 17.94 | +0.16 (+0.90%) | 109,200 |
| 2 May 2012 | USD | 17.7 | 18.15 | 17.365 | 17.78 | 17.78 | +0.12 (+0.68%) | 31,000 |
| 1 May 2012 | USD | 16.91 | 17.69 | 16.9 | 17.66 | 17.66 | +0.88 (+5.24%) | 55,000 |
| 30 Apr 2012 | USD | 16.7 | 16.99 | 16.121 | 16.78 | 16.78 | -0.06 (-0.36%) | 80,500 |
