| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2012 | USD | 11.38 | 11.46 | 11.27 | 11.46 | 11.46 | +0.03 (+0.26%) | 484,362 |
| 21 Jun 2012 | USD | 11.68 | 11.77 | 11.35 | 11.43 | 11.43 | -0.5 (-4.19%) | 732,241 |
| 20 Jun 2012 | USD | 11.95 | 12.24 | 11.75 | 11.93 | 11.93 | -0.16 (-1.32%) | 456,610 |
| 19 Jun 2012 | USD | 12.22 | 12.22 | 12 | 12.09 | 12.09 | -0.07 (-0.58%) | 307,994 |
| 18 Jun 2012 | USD | 12.09 | 12.2178 | 12.01 | 12.16 | 12.16 | +0.03 (+0.25%) | 284,158 |
| 15 Jun 2012 | USD | 12.21 | 12.21 | 12.12 | 12.13 | 12.13 | -0.02 (-0.16%) | 281,430 |
| 14 Jun 2012 | USD | 12.3 | 12.3 | 11.98 | 12.15 | 12.15 | -0.09 (-0.74%) | 549,717 |
| 13 Jun 2012 | USD | 12.33 | 12.33 | 12.18 | 12.24 | 12.24 | +0.04 (+0.33%) | 491,605 |
| 12 Jun 2012 | USD | 12.25 | 12.26 | 12.12 | 12.2 | 12.2 | +0.14 (+1.16%) | 252,394 |
| 11 Jun 2012 | USD | 12.15 | 12.15 | 11.98 | 12.06 | 12.06 | 0.0 (0.0%) | 345,463 |
| 8 Jun 2012 | USD | 11.96 | 12.1 | 11.91 | 12.06 | 12.06 | -0.05 (-0.41%) | 320,489 |
| 7 Jun 2012 | USD | 12.59 | 12.61 | 12 | 12.11 | 12.11 | -0.35 (-2.81%) | 661,177 |
| 6 Jun 2012 | USD | 12.53 | 12.64 | 12.35 | 12.46 | 12.46 | +0.392 (+3.25%) | 843,745 |
| 5 Jun 2012 | USD | 11.96 | 12.09 | 11.9359 | 12.0678 | 12.0678 | +0.138 (+1.16%) | 477,163 |
| 4 Jun 2012 | USD | 11.98 | 12.01 | 11.8 | 11.93 | 11.93 | -0.05 (-0.42%) | 544,638 |
| 1 Jun 2012 | USD | 11.86 | 12.1 | 11.84 | 11.98 | 11.98 | +0.33 (+2.83%) | 963,177 |
| 31 May 2012 | USD | 11.74 | 11.8 | 11.55 | 11.65 | 11.65 | -0.12 (-1.02%) | 482,736 |
| 30 May 2012 | USD | 11.58 | 11.84 | 11.491 | 11.77 | 11.77 | +0.05 (+0.43%) | 539,603 |
| 29 May 2012 | USD | 12 | 12.08 | 11.68 | 11.72 | 11.72 | -0.19 (-1.60%) | 793,425 |
| 28 May 2012 | USD | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 11.87 | 11.96 | 11.8259 | 11.91 | 11.91 | +0.05 (+0.42%) | 165,126 |
| 24 May 2012 | USD | 11.98 | 11.99 | 11.73 | 11.86 | 11.86 | +0.19 (+1.63%) | 451,231 |
| 23 May 2012 | USD | 11.67 | 11.72 | 11.35 | 11.67 | 11.67 | -0.13 (-1.10%) | 647,327 |
| 22 May 2012 | USD | 11.91 | 12.0801 | 11.73 | 11.8 | 11.8 | -0.16 (-1.34%) | 863,096 |
| 21 May 2012 | USD | 11.73 | 11.97 | 11.6604 | 11.96 | 11.96 | +0.07 (+0.59%) | 967,141 |
| 18 May 2012 | USD | 11.86 | 12.11 | 11.84 | 11.89 | 11.89 | +0.25 (+2.15%) | 1,416,358 |
| 17 May 2012 | USD | 11.44 | 11.79 | 11.4101 | 11.64 | 11.64 | +0.44 (+3.93%) | 1,025,123 |
| 16 May 2012 | USD | 11.2 | 11.52 | 11.09 | 11.2 | 11.2 | -0.09 (-0.80%) | 1,254,419 |
| 15 May 2012 | USD | 11.52 | 11.63 | 11.27 | 11.29 | 11.29 | -0.33 (-2.84%) | 990,255 |
| 14 May 2012 | USD | 11.77 | 11.79 | 11.52 | 11.62 | 11.62 | -0.36 (-3.01%) | 1,567,232 |
