| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2012 | USD | 15.69 | 15.74 | 15.66 | 15.72 | 15.72 | +0.06 (+0.38%) | 140,715 |
| 26 Jun 2012 | USD | 15.58 | 15.77 | 15.56 | 15.66 | 15.66 | +0.1 (+0.64%) | 135,781 |
| 25 Jun 2012 | USD | 15.45 | 15.63 | 15.44 | 15.56 | 15.56 | -0.13 (-0.83%) | 105,826 |
| 22 Jun 2012 | USD | 15.36 | 15.72 | 15.31 | 15.69 | 15.69 | +0.39 (+2.55%) | 1,004,544 |
| 21 Jun 2012 | USD | 15.81 | 15.81 | 15.25 | 15.3 | 15.3 | -0.55 (-3.47%) | 98,039 |
| 20 Jun 2012 | USD | 15.64 | 15.88 | 15.54 | 15.85 | 15.85 | +0.22 (+1.41%) | 125,540 |
| 19 Jun 2012 | USD | 15.35 | 15.75 | 15.3 | 15.63 | 15.63 | +0.33 (+2.16%) | 106,223 |
| 18 Jun 2012 | USD | 15.39 | 15.5 | 15.23 | 15.3 | 15.3 | -0.21 (-1.35%) | 154,701 |
| 15 Jun 2012 | USD | 15.22 | 15.54 | 15.03 | 15.51 | 15.51 | +0.28 (+1.84%) | 272,540 |
| 14 Jun 2012 | USD | 15.06 | 15.29 | 14.81 | 15.23 | 15.23 | +0.23 (+1.53%) | 112,394 |
| 13 Jun 2012 | USD | 15.14 | 15.21 | 14.97 | 15 | 15 | -0.18 (-1.19%) | 112,013 |
| 12 Jun 2012 | USD | 15.23 | 15.23 | 14.94 | 15.18 | 15.18 | +0.05 (+0.33%) | 106,050 |
| 11 Jun 2012 | USD | 15.61 | 15.63 | 15.03 | 15.13 | 15.13 | -0.29 (-1.88%) | 250,365 |
| 8 Jun 2012 | USD | 15.32 | 15.58 | 15.17 | 15.42 | 15.42 | +0.01 (+0.06%) | 101,866 |
| 7 Jun 2012 | USD | 15.63 | 15.7899 | 15.345 | 15.41 | 15.41 | -0.04 (-0.26%) | 175,976 |
| 6 Jun 2012 | USD | 15.1 | 15.5 | 15.07 | 15.45 | 15.45 | +0.47 (+3.14%) | 116,149 |
| 5 Jun 2012 | USD | 14.65 | 15.07 | 14.51 | 14.98 | 14.98 | +0.24 (+1.63%) | 146,356 |
| 4 Jun 2012 | USD | 14.73 | 14.95 | 14.5144 | 14.74 | 14.74 | +0.05 (+0.34%) | 203,789 |
| 1 Jun 2012 | USD | 14.63 | 14.9 | 14.33 | 14.69 | 14.69 | -0.21 (-1.41%) | 180,242 |
| 31 May 2012 | USD | 14.78 | 14.95 | 14.54 | 14.9 | 14.9 | +0.2 (+1.36%) | 358,314 |
| 30 May 2012 | USD | 14.64 | 14.9 | 14.36 | 14.7 | 14.7 | -0.02 (-0.14%) | 138,452 |
| 29 May 2012 | USD | 14.75 | 14.85 | 14.57 | 14.72 | 14.72 | +0.07 (+0.48%) | 135,755 |
| 28 May 2012 | USD | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 14.56 | 14.74 | 14.36 | 14.65 | 14.65 | +0.12 (+0.83%) | 120,103 |
| 24 May 2012 | USD | 14.62 | 14.62 | 14.29 | 14.53 | 14.53 | -0.03 (-0.21%) | 177,520 |
| 23 May 2012 | USD | 14.48 | 14.62 | 14.18 | 14.56 | 14.56 | -0.03 (-0.21%) | 262,500 |
| 22 May 2012 | USD | 14.85 | 15.05 | 14.47 | 14.59 | 14.59 | -0.28 (-1.88%) | 153,162 |
| 21 May 2012 | USD | 14.68 | 14.92 | 14.46 | 14.87 | 14.87 | +0.24 (+1.64%) | 137,983 |
| 18 May 2012 | USD | 14.65 | 14.94 | 14.56 | 14.63 | 14.63 | -0.01 (-0.07%) | 175,723 |
| 17 May 2012 | USD | 14.69 | 14.82 | 14.4801 | 14.64 | 14.64 | -0.02 (-0.14%) | 115,425 |
