| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2012 | USD | 18.89 | 19.31 | 18.54 | 18.54 | 6.18 | -0.2 (-1.07%) | 14,184 |
| 13 Jun 2012 | USD | 18.88 | 18.88 | 18.6 | 18.74 | 6.2467 | -0.01 (-0.05%) | 6,904 |
| 12 Jun 2012 | USD | 18.99 | 18.99 | 18.75 | 18.75 | 6.25 | +0.05 (+0.27%) | 5,543 |
| 11 Jun 2012 | USD | 19.14 | 19.16 | 18.7 | 18.7 | 6.2333 | -0.45 (-2.35%) | 2,882 |
| 8 Jun 2012 | USD | 18.6 | 19.15 | 18.6 | 19.15 | 6.3833 | -0.1 (-0.52%) | 5,189 |
| 7 Jun 2012 | USD | 19.48 | 19.48 | 19.09 | 19.25 | 6.4167 | -0.07 (-0.36%) | 12,003 |
| 6 Jun 2012 | USD | 19.44 | 19.69 | 19.32 | 19.32 | 6.44 | -0.24 (-1.23%) | 4,350 |
| 5 Jun 2012 | USD | 19.63 | 19.7 | 19.56 | 19.56 | 6.52 | -0.62 (-3.07%) | 3,798 |
| 4 Jun 2012 | USD | 19.92 | 20.24 | 19.92 | 20.18 | 6.7267 | -0.02 (-0.10%) | 19,142 |
| 1 Jun 2012 | USD | 19.95 | 20.2 | 19.95 | 20.2 | 6.7333 | -0.55 (-2.65%) | 13,207 |
| 31 May 2012 | USD | 20.63 | 20.93 | 20.52 | 20.75 | 6.9167 | +0.42 (+2.07%) | 3,725 |
| 30 May 2012 | USD | 20.36 | 20.52 | 20.22 | 20.33 | 6.7767 | +0.12 (+0.59%) | 8,169 |
| 29 May 2012 | USD | 20.22 | 20.22 | 19.88 | 20.21 | 6.7367 | -0.04 (-0.20%) | 121,771 |
| 28 May 2012 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 6.75 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 20.41 | 20.53 | 20.0105 | 20.25 | 6.75 | +1.25 (+6.58%) | 416,513 |
| 24 May 2012 | USD | 19.04 | 19.24 | 18.9 | 19 | 6.3333 | +0.43 (+2.32%) | 354,150 |
| 23 May 2012 | USD | 18.57 | 18.57 | 18.57 | 18.57 | 6.19 | -0.06 (-0.32%) | 1,218 |
| 22 May 2012 | USD | 18.63 | 18.63 | 18.63 | 18.63 | 6.21 | -0.77 (-3.97%) | 187 |
| 21 May 2012 | USD | 19.11 | 19.4 | 19.11 | 19.4 | 6.4667 | +0.76 (+4.08%) | 1,588 |
| 18 May 2012 | USD | 18.64 | 18.64 | 18.64 | 18.64 | 6.2133 | 0.0 (0.0%) | 0 |
| 17 May 2012 | USD | 18.64 | 18.64 | 18.64 | 18.64 | 6.2133 | +2.36 (+14.50%) | 312 |
| 16 May 2012 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 5.4267 | 0.0 (0.0%) | 0 |
| 15 May 2012 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 5.4267 | 0.0 (0.0%) | 0 |
| 14 May 2012 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 5.4267 | 0.0 (0.0%) | 0 |
| 11 May 2012 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 5.4267 | 0.0 (0.0%) | 0 |
| 10 May 2012 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 5.4267 | 0.0 (0.0%) | 0 |
| 9 May 2012 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 5.4267 | 0.0 (0.0%) | 0 |
| 8 May 2012 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 5.4267 | 0.0 (0.0%) | 0 |
| 7 May 2012 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 5.4267 | 0.0 (0.0%) | 0 |
| 4 May 2012 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 5.4267 | 0.0 (0.0%) | 0 |
