| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2012 | USD | 11.53 | 11.68 | 11.07 | 11.3 | 11.3 | -0.27 (-2.33%) | 213,122 |
| 7 Jun 2012 | USD | 11.27 | 12.098 | 11.04 | 11.57 | 11.57 | +0.53 (+4.80%) | 343,233 |
| 6 Jun 2012 | USD | 10.21 | 11.55 | 10.21 | 11.04 | 11.04 | +0.94 (+9.31%) | 377,947 |
| 5 Jun 2012 | USD | 10.07 | 10.38 | 9.92 | 10.1 | 10.1 | -0.07 (-0.69%) | 330,907 |
| 4 Jun 2012 | USD | 10.96 | 11.2 | 10.01 | 10.17 | 10.17 | -0.78 (-7.12%) | 429,484 |
| 1 Jun 2012 | USD | 12.12 | 12.12 | 10.87 | 10.95 | 10.95 | -1.22 (-10.02%) | 309,186 |
| 31 May 2012 | USD | 11.75 | 12.35 | 11.03 | 12.17 | 12.17 | +0.79 (+6.94%) | 308,717 |
| 30 May 2012 | USD | 11.89 | 11.89 | 10.8 | 11.38 | 11.38 | -0.61 (-5.09%) | 231,990 |
| 29 May 2012 | USD | 12.11 | 12.45 | 11.8 | 11.99 | 11.99 | -0.02 (-0.17%) | 186,582 |
| 28 May 2012 | USD | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 12.04 | 12.09 | 11.77 | 12.01 | 12.01 | -0.04 (-0.33%) | 125,459 |
| 24 May 2012 | USD | 12.12 | 12.19 | 11.66 | 12.05 | 12.05 | -0.03 (-0.25%) | 103,612 |
| 23 May 2012 | USD | 11.89 | 12.32 | 11.2 | 12.08 | 12.08 | +0.03 (+0.25%) | 267,166 |
| 22 May 2012 | USD | 11.66 | 12.7 | 11.59 | 12.05 | 12.05 | +0.38 (+3.26%) | 339,188 |
| 21 May 2012 | USD | 11.74 | 11.83 | 11.31 | 11.67 | 11.67 | -0.04 (-0.34%) | 518,029 |
| 18 May 2012 | USD | 12.08 | 12.15 | 11.42 | 11.71 | 11.71 | -0.23 (-1.93%) | 293,335 |
| 17 May 2012 | USD | 11.99 | 12.3 | 11.64 | 11.94 | 11.94 | 0.0 (0.0%) | 626,500 |
| 16 May 2012 | USD | 12.72 | 13.3 | 11.83 | 11.94 | 11.94 | -0.73 (-5.76%) | 685,645 |
| 15 May 2012 | USD | 13.18 | 13.76 | 12.56 | 12.67 | 12.67 | -0.44 (-3.36%) | 480,413 |
| 14 May 2012 | USD | 14.25 | 14.32 | 13.04 | 13.11 | 13.11 | -0.91 (-6.49%) | 274,355 |
| 11 May 2012 | USD | 14.68 | 14.87 | 13.67 | 14.02 | 14.02 | -0.83 (-5.59%) | 273,546 |
| 10 May 2012 | USD | 15.28 | 15.35 | 14.37 | 14.85 | 14.85 | -0.3 (-1.98%) | 440,274 |
| 9 May 2012 | USD | 15.49 | 15.8 | 14.76 | 15.15 | 15.15 | -0.43 (-2.76%) | 355,873 |
| 8 May 2012 | USD | 17.61 | 17.73 | 15.38 | 15.58 | 15.58 | -2.1 (-11.88%) | 1,001,634 |
| 7 May 2012 | USD | 17.77 | 17.88 | 17.43 | 17.68 | 17.68 | -0.1 (-0.56%) | 227,540 |
| 4 May 2012 | USD | 18.41 | 18.425 | 17.56 | 17.78 | 17.78 | -0.7 (-3.79%) | 263,556 |
| 3 May 2012 | USD | 18.5 | 18.82 | 18.22 | 18.48 | 18.48 | -0.04 (-0.22%) | 118,861 |
| 2 May 2012 | USD | 17.98 | 18.65 | 17.955 | 18.52 | 18.52 | +0.4 (+2.21%) | 159,479 |
| 1 May 2012 | USD | 18.12 | 18.64 | 17.85 | 18.12 | 18.12 | 0.0 (0.0%) | 235,139 |
| 30 Apr 2012 | USD | 18.15 | 18.27 | 17.57 | 18.12 | 18.12 | -0.07 (-0.38%) | 200,000 |
