| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2012 | USD | 17.32 | 17.39 | 17 | 17 | 17 | -0.32 (-1.85%) | 998,000 |
| 24 May 2012 | USD | 17.28 | 17.69 | 17.16 | 17.32 | 17.32 | +0.09 (+0.52%) | 1,661,646 |
| 23 May 2012 | USD | 17.12 | 17.3 | 17.1 | 17.23 | 17.23 | +0.12 (+0.70%) | 904,767 |
| 22 May 2012 | USD | 17.01 | 17.13 | 17 | 17.11 | 17.11 | +0.15 (+0.88%) | 651,296 |
| 21 May 2012 | USD | 17.2 | 17.27 | 16.89 | 16.96 | 16.96 | -0.25 (-1.45%) | 1,187,500 |
| 18 May 2012 | USD | 17.27 | 17.32 | 17.16 | 17.21 | 17.21 | -0.14 (-0.81%) | 1,002,141 |
| 17 May 2012 | USD | 17.24 | 17.43 | 17.2 | 17.35 | 17.35 | +0.12 (+0.70%) | 1,004,523 |
| 16 May 2012 | USD | 17.53 | 17.56 | 17.22 | 17.23 | 17.23 | -0.32 (-1.82%) | 1,278,869 |
| 15 May 2012 | USD | 17.83 | 17.83 | 17.47 | 17.55 | 17.55 | -0.34 (-1.90%) | 1,873,061 |
| 14 May 2012 | USD | 18.05 | 18.07 | 17.88 | 17.89 | 17.89 | -0.09 (-0.50%) | 912,423 |
| 11 May 2012 | USD | 18 | 18.09 | 17.93 | 17.98 | 17.98 | -0.03 (-0.17%) | 627,898 |
| 10 May 2012 | USD | 18 | 18.07 | 17.91 | 18.01 | 18.01 | +0.01 (+0.06%) | 937,657 |
| 9 May 2012 | USD | 18.25 | 18.26 | 17.99 | 18 | 18 | -0.33 (-1.80%) | 1,589,116 |
| 8 May 2012 | USD | 18.24 | 18.37 | 18.16 | 18.33 | 18.33 | +0.13 (+0.71%) | 1,688,799 |
| 7 May 2012 | USD | 18.07 | 18.21 | 17.95 | 18.2 | 18.2 | +0.17 (+0.94%) | 1,659,643 |
| 4 May 2012 | USD | 17.92 | 18.12 | 17.92 | 18.03 | 18.03 | +0.04 (+0.22%) | 1,507,673 |
| 3 May 2012 | USD | 18.03 | 18.14 | 17.9 | 17.99 | 17.99 | -0.16 (-0.88%) | 1,456,146 |
| 2 May 2012 | USD | 18 | 18.18 | 17.78 | 18.15 | 18.15 | +0.01 (+0.06%) | 3,393,041 |
| 1 May 2012 | USD | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.0 (0.0%) | 0 |
| 30 Apr 2012 | USD | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.0 (0.0%) | 0 |
| 27 Apr 2012 | USD | 18.03 | 18.27 | 17.95 | 18.14 | 18.14 | +0.02 (+0.11%) | 1,081,516 |
| 26 Apr 2012 | USD | 18.1 | 18.32 | 18.06 | 18.12 | 18.12 | +0.03 (+0.17%) | 1,593,611 |
| 25 Apr 2012 | USD | 18.03 | 18.16 | 17.87 | 18.09 | 18.09 | -0.05 (-0.28%) | 1,728,854 |
| 24 Apr 2012 | USD | 18.19 | 18.45 | 17.75 | 18.14 | 18.14 | -0.23 (-1.25%) | 2,768,661 |
| 23 Apr 2012 | USD | 18.95 | 19.04 | 18.32 | 18.37 | 18.37 | -0.67 (-3.52%) | 3,587,513 |
| 20 Apr 2012 | USD | 19.03 | 19.12 | 18.91 | 19.04 | 19.04 | +0.07 (+0.37%) | 2,177,565 |
| 19 Apr 2012 | USD | 19.04 | 19.19 | 18.89 | 18.97 | 18.97 | -0.15 (-0.78%) | 2,420,393 |
| 18 Apr 2012 | USD | 18.88 | 19.16 | 18.8 | 19.12 | 19.12 | +0.24 (+1.27%) | 3,279,373 |
| 17 Apr 2012 | USD | 19.4 | 19.54 | 18.88 | 18.88 | 18.88 | -0.57 (-2.93%) | 4,486,055 |
| 16 Apr 2012 | USD | 19.7 | 19.85 | 19.38 | 19.45 | 19.45 | -0.29 (-1.47%) | 4,084,869 |
