| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2012 | USD | 14.93 | 15.41 | 14.93 | 15.41 | 15.41 | +0.44 (+2.94%) | 116,270 |
| 2 Jul 2012 | USD | 15.32 | 15.37 | 14.69 | 14.97 | 14.97 | -0.4 (-2.60%) | 427,686 |
| 29 Jun 2012 | USD | 15.17 | 15.51 | 14.5891 | 15.37 | 15.37 | +0.52 (+3.50%) | 366,275 |
| 28 Jun 2012 | USD | 14.79 | 14.93 | 14.62 | 14.85 | 14.85 | -0.1 (-0.67%) | 317,644 |
| 27 Jun 2012 | USD | 14.53 | 14.95 | 14.44 | 14.95 | 14.95 | +0.42 (+2.89%) | 356,951 |
| 26 Jun 2012 | USD | 14.48 | 14.73 | 14.43 | 14.53 | 14.53 | +0.055 (+0.38%) | 403,348 |
| 25 Jun 2012 | USD | 14.44 | 14.58 | 14.43 | 14.475 | 14.475 | -0.105 (-0.72%) | 414,406 |
| 22 Jun 2012 | USD | 14.22 | 14.68 | 14.15 | 14.58 | 14.58 | +0.42 (+2.97%) | 716,658 |
| 21 Jun 2012 | USD | 14.67 | 14.67 | 14.04 | 14.16 | 14.16 | -0.55 (-3.74%) | 705,619 |
| 20 Jun 2012 | USD | 14.76 | 14.96 | 14.66 | 14.71 | 14.71 | -0.02 (-0.14%) | 408,614 |
| 19 Jun 2012 | USD | 14.46 | 14.83 | 14.42 | 14.73 | 14.73 | +0.37 (+2.58%) | 380,350 |
| 18 Jun 2012 | USD | 14.17 | 14.54 | 14.1 | 14.36 | 14.36 | +0.1 (+0.70%) | 278,014 |
| 15 Jun 2012 | USD | 13.82 | 14.4 | 13.79 | 14.26 | 14.26 | +0.4 (+2.89%) | 503,533 |
| 14 Jun 2012 | USD | 13.56 | 13.95 | 13.51 | 13.86 | 13.86 | +0.3 (+2.21%) | 326,459 |
| 13 Jun 2012 | USD | 13.55 | 13.73 | 13.35 | 13.56 | 13.56 | +0.01 (+0.07%) | 402,033 |
| 12 Jun 2012 | USD | 13.41 | 13.62 | 13.21 | 13.55 | 13.55 | +0.22 (+1.65%) | 452,343 |
| 11 Jun 2012 | USD | 13.58 | 13.61 | 13.25 | 13.33 | 13.33 | -0.07 (-0.52%) | 722,605 |
| 8 Jun 2012 | USD | 12.95 | 13.43 | 12.85 | 13.4 | 13.4 | +0.29 (+2.21%) | 433,749 |
| 7 Jun 2012 | USD | 13.91 | 13.97 | 13.1 | 13.11 | 13.11 | -0.68 (-4.93%) | 402,258 |
| 6 Jun 2012 | USD | 13.28 | 13.81 | 13.22 | 13.79 | 13.79 | +0.64 (+4.87%) | 349,323 |
| 5 Jun 2012 | USD | 12.93 | 13.26 | 12.85 | 13.15 | 13.15 | +0.24 (+1.86%) | 230,687 |
| 4 Jun 2012 | USD | 12.81 | 13.06 | 12.81 | 12.91 | 12.91 | +0.14 (+1.10%) | 417,228 |
| 1 Jun 2012 | USD | 13.29 | 13.3482 | 12.77 | 12.77 | 12.77 | -0.82 (-6.03%) | 665,665 |
| 31 May 2012 | USD | 13.65 | 13.72 | 13.46 | 13.59 | 13.59 | -0.1 (-0.73%) | 435,949 |
| 30 May 2012 | USD | 13.8 | 13.89 | 13.59 | 13.69 | 13.69 | -0.27 (-1.93%) | 458,803 |
| 29 May 2012 | USD | 13.99 | 14.15 | 13.78 | 13.96 | 13.96 | +0.03 (+0.22%) | 280,683 |
| 28 May 2012 | USD | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 13.86 | 14 | 13.85 | 13.93 | 13.93 | +0.04 (+0.29%) | 364,254 |
| 24 May 2012 | USD | 13.97 | 13.97 | 13.59 | 13.89 | 13.89 | -0.06 (-0.43%) | 674,712 |
| 23 May 2012 | USD | 13.74 | 14.03 | 13.54 | 13.95 | 13.95 | -0.01 (-0.07%) | 420,709 |
