| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2012 | USD | 16.69 | 16.77 | 15.71 | 16 | 16 | -0.47 (-2.85%) | 100,657 |
| 8 Jun 2012 | USD | 17.13 | 17.13 | 16.2 | 16.47 | 16.47 | -0.79 (-4.58%) | 67,660 |
| 7 Jun 2012 | USD | 17.9 | 18 | 17 | 17.26 | 17.26 | -0.46 (-2.60%) | 54,119 |
| 6 Jun 2012 | USD | 16.88 | 17.884 | 16.88 | 17.72 | 17.72 | +0.84 (+4.98%) | 57,498 |
| 5 Jun 2012 | USD | 15.78 | 17.02 | 15.78 | 16.88 | 16.88 | +1.1 (+6.97%) | 93,902 |
| 4 Jun 2012 | USD | 15.3 | 15.884 | 15.3 | 15.78 | 15.78 | +0.61 (+4.02%) | 191,838 |
| 1 Jun 2012 | USD | 16.15 | 16.2 | 15.01 | 15.17 | 15.17 | -1.28 (-7.78%) | 213,582 |
| 31 May 2012 | USD | 17.12 | 17.1867 | 16.38 | 16.45 | 16.45 | -0.7 (-4.08%) | 174,307 |
| 30 May 2012 | USD | 18 | 18.05 | 17.06 | 17.15 | 17.15 | -0.94 (-5.20%) | 187,533 |
| 29 May 2012 | USD | 18.25 | 18.25 | 18.05 | 18.09 | 18.09 | -0.26 (-1.42%) | 58,223 |
| 28 May 2012 | USD | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 18.75 | 18.75 | 18.34 | 18.35 | 18.35 | -0.09 (-0.49%) | 45,362 |
| 24 May 2012 | USD | 18.79 | 18.9 | 18.26 | 18.44 | 18.44 | -0.26 (-1.39%) | 71,002 |
| 23 May 2012 | USD | 18.25 | 18.99 | 18.1398 | 18.7 | 18.7 | +0.36 (+1.96%) | 75,277 |
| 22 May 2012 | USD | 18.72 | 19.21 | 18.32 | 18.34 | 18.34 | -0.13 (-0.70%) | 59,147 |
| 21 May 2012 | USD | 18.5 | 19.08 | 18.35 | 18.47 | 18.47 | -0.57 (-2.99%) | 114,096 |
| 18 May 2012 | USD | 19.56 | 19.604 | 18.7401 | 19.04 | 19.04 | -0.53 (-2.71%) | 79,361 |
| 17 May 2012 | USD | 19.9 | 19.951 | 19.3 | 19.57 | 19.57 | -0.26 (-1.31%) | 45,097 |
| 16 May 2012 | USD | 19.89 | 20.14 | 19.784 | 19.83 | 19.83 | -0.07 (-0.35%) | 46,473 |
| 15 May 2012 | USD | 19.95 | 19.964 | 19.7 | 19.9 | 19.9 | 0.0 (0.0%) | 50,056 |
| 14 May 2012 | USD | 20.04 | 20.17 | 19.86 | 19.9 | 19.9 | -0.23 (-1.14%) | 35,071 |
| 11 May 2012 | USD | 19.85 | 20.2 | 19.7 | 20.13 | 20.13 | +0.4 (+2.03%) | 27,935 |
| 10 May 2012 | USD | 20.09 | 20.37 | 19.69 | 19.73 | 19.73 | -0.29 (-1.45%) | 35,381 |
| 9 May 2012 | USD | 20.03 | 20.18 | 19.85 | 20.02 | 20.02 | 0.0 (0.0%) | 50,916 |
| 8 May 2012 | USD | 20.09 | 20.099 | 19.87 | 20.02 | 20.02 | -0.14 (-0.69%) | 20,963 |
| 7 May 2012 | USD | 20.3 | 20.57 | 20.09 | 20.16 | 20.16 | -0.21 (-1.03%) | 35,325 |
| 4 May 2012 | USD | 20.25 | 20.42 | 20.01 | 20.37 | 20.37 | +0.16 (+0.79%) | 20,634 |
| 3 May 2012 | USD | 20.66 | 20.66 | 20.18 | 20.21 | 20.21 | -0.5 (-2.41%) | 51,329 |
| 2 May 2012 | USD | 20.72 | 20.72 | 20.4 | 20.71 | 20.71 | -0.04 (-0.19%) | 31,965 |
| 1 May 2012 | USD | 20.95 | 21 | 20.6 | 20.75 | 20.75 | -0.23 (-1.10%) | 35,860 |
