| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2012 | USD | 10.05 | 10.44 | 10 | 10.08 | 10.08 | +0.08 (+0.80%) | 260,368 |
| 15 May 2012 | USD | 10.19 | 10.33 | 9.92 | 10 | 10 | -0.24 (-2.34%) | 326,741 |
| 14 May 2012 | USD | 10.33 | 10.38 | 10.13 | 10.24 | 10.24 | -0.15 (-1.44%) | 270,821 |
| 11 May 2012 | USD | 10.14 | 10.44 | 10.1 | 10.39 | 10.39 | +0.22 (+2.16%) | 218,628 |
| 10 May 2012 | USD | 10.16 | 10.5 | 10.03 | 10.17 | 10.17 | -0.01 (-0.10%) | 394,097 |
| 9 May 2012 | USD | 10.54 | 10.65 | 10.09 | 10.18 | 10.18 | -0.47 (-4.41%) | 422,410 |
| 8 May 2012 | USD | 10.31 | 10.77 | 9.94 | 10.65 | 10.65 | +0.45 (+4.41%) | 426,249 |
| 7 May 2012 | USD | 10.81 | 10.85 | 9.96 | 10.2 | 10.2 | -0.69 (-6.34%) | 713,753 |
| 4 May 2012 | USD | 11.25 | 11.25 | 10.64 | 10.89 | 10.89 | -0.41 (-3.63%) | 676,829 |
| 3 May 2012 | USD | 11.92 | 12 | 11.12 | 11.3 | 11.3 | -0.71 (-5.91%) | 971,589 |
| 2 May 2012 | USD | 12.37 | 12.4 | 11.55 | 12.01 | 12.01 | -0.21 (-1.72%) | 664,533 |
| 1 May 2012 | USD | 12.03 | 12.44 | 12 | 12.22 | 12.22 | +0.17 (+1.41%) | 614,278 |
| 30 Apr 2012 | USD | 12.08 | 12.24 | 11.92 | 12.05 | 12.05 | -0.15 (-1.23%) | 776,323 |
| 27 Apr 2012 | USD | 12.25 | 12.35 | 11.9 | 12.2 | 12.2 | -0.05 (-0.41%) | 1,148,030 |
| 26 Apr 2012 | USD | 12.35 | 12.49 | 11.52 | 12.25 | 12.25 | -0.08 (-0.65%) | 1,210,805 |
| 25 Apr 2012 | USD | 13.76 | 13.98 | 12 | 12.33 | 12.33 | -1.5 (-10.85%) | 1,718,055 |
| 24 Apr 2012 | USD | 13.45 | 13.99 | 13.41 | 13.83 | 13.83 | +0.36 (+2.67%) | 456,371 |
| 23 Apr 2012 | USD | 13.39 | 13.59 | 13.31 | 13.47 | 13.47 | -0.14 (-1.03%) | 477,307 |
| 20 Apr 2012 | USD | 13.67 | 13.67 | 13.36 | 13.61 | 13.61 | +0.05 (+0.37%) | 312,924 |
| 19 Apr 2012 | USD | 13.51 | 13.71 | 13.33 | 13.56 | 13.56 | +0.09 (+0.67%) | 281,104 |
| 18 Apr 2012 | USD | 13.38 | 13.72 | 13.06 | 13.47 | 13.47 | +0.08 (+0.60%) | 311,673 |
| 17 Apr 2012 | USD | 13.4 | 13.89 | 13.35 | 13.39 | 13.39 | +0.07 (+0.53%) | 298,987 |
| 16 Apr 2012 | USD | 13.18 | 13.38 | 13.17 | 13.32 | 13.32 | +0.14 (+1.06%) | 295,594 |
| 13 Apr 2012 | USD | 13.39 | 13.44 | 12.91 | 13.18 | 13.18 | -0.19 (-1.42%) | 303,979 |
| 12 Apr 2012 | USD | 13.19 | 13.48 | 13.19 | 13.37 | 13.37 | +0.19 (+1.44%) | 429,554 |
| 11 Apr 2012 | USD | 13.19 | 13.36 | 13.01 | 13.18 | 13.18 | +0.07 (+0.53%) | 610,623 |
| 10 Apr 2012 | USD | 13.2 | 13.37 | 13.02 | 13.11 | 13.11 | -0.05 (-0.38%) | 455,484 |
| 9 Apr 2012 | USD | 13.55 | 13.62 | 13.02 | 13.16 | 13.16 | -0.57 (-4.15%) | 346,069 |
| 6 Apr 2012 | USD | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 13.6 | 13.75 | 13.36 | 13.73 | 13.73 | +0.23 (+1.70%) | 186,832 |
