| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2012 | USD | 14.59 | 14.66 | 13.9 | 14.05 | 140.5 | -0.38 (-2.63%) | 3,699 |
| 15 Jun 2012 | USD | 14.45 | 14.7095 | 14.2011 | 14.43 | 144.3 | -0.03 (-0.21%) | 2,132 |
| 14 Jun 2012 | USD | 13.85 | 14.6648 | 13.55 | 14.46 | 144.6 | +0.53 (+3.80%) | 4,889 |
| 13 Jun 2012 | USD | 14.28 | 14.559 | 13.8538 | 13.93 | 139.3 | -0.42 (-2.93%) | 2,431 |
| 12 Jun 2012 | USD | 14.29 | 14.5 | 14.11 | 14.35 | 143.5 | +0.12 (+0.84%) | 1,915 |
| 11 Jun 2012 | USD | 14.25 | 14.41 | 13.95 | 14.23 | 142.3 | +0.11 (+0.78%) | 2,261 |
| 8 Jun 2012 | USD | 13.95 | 14.12 | 13.77 | 14.12 | 141.2 | +0.06 (+0.43%) | 2,794 |
| 7 Jun 2012 | USD | 14.28 | 14.29 | 13.84 | 14.06 | 140.6 | +0.1 (+0.72%) | 2,493 |
| 6 Jun 2012 | USD | 13.66 | 14.33 | 13.66 | 13.96 | 139.6 | +0.44 (+3.25%) | 5,069 |
| 5 Jun 2012 | USD | 13.58 | 14.05 | 13.36 | 13.52 | 135.2 | +0.08 (+0.60%) | 3,621 |
| 4 Jun 2012 | USD | 13.9 | 13.9316 | 13.26 | 13.44 | 134.4 | -0.44 (-3.17%) | 4,441 |
| 1 Jun 2012 | USD | 13.95 | 14.2 | 13.49 | 13.88 | 138.8 | -0.2 (-1.42%) | 5,333 |
| 31 May 2012 | USD | 14.37 | 14.54 | 14 | 14.08 | 140.8 | -0.3 (-2.09%) | 3,162 |
| 30 May 2012 | USD | 14.91 | 14.91 | 14.33 | 14.38 | 143.8 | -0.64 (-4.26%) | 4,393 |
| 29 May 2012 | USD | 15.74 | 16.45 | 14.86 | 15.02 | 150.2 | -0.72 (-4.57%) | 8,395 |
| 28 May 2012 | USD | 15.74 | 15.74 | 15.74 | 15.74 | 157.4 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 14.59 | 15.96 | 14.59 | 15.74 | 157.4 | +0.94 (+6.35%) | 4,827 |
| 24 May 2012 | USD | 14.32 | 14.82 | 14.3 | 14.8 | 148 | +0.77 (+5.49%) | 4,154 |
| 23 May 2012 | USD | 13.77 | 14.39 | 13.42 | 14.03 | 140.3 | +0.12 (+0.86%) | 5,597 |
| 22 May 2012 | USD | 12.9 | 14.42 | 12.9 | 13.91 | 139.1 | +1.07 (+8.33%) | 13,735 |
| 21 May 2012 | USD | 13.66 | 13.6756 | 12.61 | 12.84 | 128.4 | -1.02 (-7.36%) | 17,005 |
| 18 May 2012 | USD | 14.54 | 14.81 | 13.75 | 13.86 | 138.6 | -0.66 (-4.55%) | 10,182 |
| 17 May 2012 | USD | 14.68 | 14.68 | 13.9 | 14.52 | 145.2 | -0.1 (-0.68%) | 9,155 |
| 16 May 2012 | USD | 15.27 | 15.39 | 14.62 | 14.62 | 146.2 | -0.76 (-4.94%) | 7,182 |
| 15 May 2012 | USD | 15.95 | 15.95 | 15.11 | 15.38 | 153.8 | -0.62 (-3.88%) | 8,021 |
| 14 May 2012 | USD | 16.47 | 16.76 | 16 | 16 | 160 | -0.39 (-2.38%) | 3,742 |
| 11 May 2012 | USD | 16.12 | 16.69 | 16.12 | 16.39 | 163.9 | +0.05 (+0.31%) | 4,697 |
| 10 May 2012 | USD | 16.25 | 16.78 | 16.03 | 16.34 | 163.4 | +0.08 (+0.49%) | 5,560 |
| 9 May 2012 | USD | 15.55 | 16.28 | 15.41 | 16.26 | 162.6 | +0.38 (+2.39%) | 3,190 |
| 8 May 2012 | USD | 16.04 | 16.3892 | 15.52 | 15.88 | 158.8 | -0.42 (-2.58%) | 4,240 |
