| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2012 | USD | 14.99 | 15.5 | 14.7 | 15.5 | 310 | +1.33 (+9.39%) | 196,663 |
| 28 Jun 2012 | USD | 13.91 | 14.21 | 13.75 | 14.17 | 283.4 | -0.396 (-2.72%) | 85,482 |
| 27 Jun 2012 | USD | 14.5 | 14.82 | 14.22 | 14.5661 | 291.322 | +0.566 (+4.04%) | 104,601 |
| 26 Jun 2012 | USD | 14.23 | 14.23 | 13.7201 | 14 | 280 | 0.0 (0.0%) | 96,353 |
| 25 Jun 2012 | USD | 14.02 | 14.3 | 13.3689 | 14 | 280 | -0.697 (-4.74%) | 175,292 |
| 22 Jun 2012 | USD | 14.78 | 14.929 | 14.4 | 14.6965 | 293.93 | +0.046 (+0.32%) | 62,948 |
| 21 Jun 2012 | USD | 15.89 | 16.011 | 14.6 | 14.65 | 293 | -1.75 (-10.67%) | 123,843 |
| 20 Jun 2012 | USD | 16.63 | 16.8 | 16.19 | 16.4 | 328 | -0.36 (-2.15%) | 79,150 |
| 19 Jun 2012 | USD | 16.25 | 16.92 | 16.25 | 16.76 | 335.2 | +0.68 (+4.23%) | 84,458 |
| 18 Jun 2012 | USD | 15.95 | 16.95 | 15.55 | 16.08 | 321.6 | +0.48 (+3.08%) | 134,102 |
| 15 Jun 2012 | USD | 15.28 | 15.67 | 15.23 | 15.6 | 312 | +0.47 (+3.11%) | 67,484 |
| 14 Jun 2012 | USD | 14.98 | 15.33 | 14.8 | 15.13 | 302.6 | -0.03 (-0.20%) | 35,463 |
| 13 Jun 2012 | USD | 15.24 | 15.63 | 15.041 | 15.16 | 303.2 | -0.24 (-1.56%) | 41,244 |
| 12 Jun 2012 | USD | 15 | 15.4 | 14.5601 | 15.4 | 308 | +0.8 (+5.48%) | 90,948 |
| 11 Jun 2012 | USD | 15.85 | 15.85 | 14.58 | 14.6 | 292 | -0.2 (-1.35%) | 95,447 |
| 8 Jun 2012 | USD | 14.48 | 14.8 | 14.27 | 14.8 | 296 | -0.231 (-1.54%) | 83,589 |
| 7 Jun 2012 | USD | 16.01 | 16.055 | 14.93 | 15.031 | 300.62 | +0.601 (+4.16%) | 367,918 |
| 6 Jun 2012 | USD | 14.03 | 14.83 | 14.03 | 14.43 | 288.6 | +0.58 (+4.19%) | 133,706 |
| 5 Jun 2012 | USD | 13.1 | 13.85 | 13.1 | 13.85 | 277 | +0.5 (+3.75%) | 60,977 |
| 4 Jun 2012 | USD | 13.5 | 13.74 | 12.8801 | 13.35 | 267 | -0.23 (-1.69%) | 101,673 |
| 1 Jun 2012 | USD | 13.97 | 14 | 13.5 | 13.58 | 271.6 | -1.24 (-8.37%) | 163,495 |
| 31 May 2012 | USD | 15.2 | 15.33 | 13.77 | 14.82 | 296.4 | -0.18 (-1.20%) | 168,651 |
| 30 May 2012 | USD | 15.44 | 15.5 | 14.95 | 15 | 300 | -1.56 (-9.42%) | 199,386 |
| 29 May 2012 | USD | 16 | 16.82 | 15.69 | 16.56 | 331.2 | +1.7 (+11.44%) | 186,441 |
| 28 May 2012 | USD | 14.86 | 14.86 | 14.86 | 14.86 | 297.2 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 15.02 | 15.2 | 14.72 | 14.86 | 297.2 | -0.35 (-2.30%) | 60,735 |
| 24 May 2012 | USD | 15.67 | 15.84 | 14.879 | 15.21 | 304.2 | -0.57 (-3.61%) | 70,067 |
| 23 May 2012 | USD | 15.18 | 15.78 | 14.8 | 15.78 | 315.6 | +0.05 (+0.32%) | 176,721 |
| 22 May 2012 | USD | 16.13 | 16.6 | 15.5 | 15.73 | 314.6 | -0.533 (-3.28%) | 150,661 |
| 21 May 2012 | USD | 15.47 | 16.35 | 15.01 | 16.2627 | 325.254 | +1.063 (+6.99%) | 100,802 |
