| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2012 | USD | 14.35 | 15.18 | 14.18 | 14.82 | 14.82 | +0.59 (+4.15%) | 342,328 |
| 9 May 2012 | USD | 13.94 | 14.3502 | 13.89 | 14.23 | 14.23 | -0.04 (-0.28%) | 130,406 |
| 8 May 2012 | USD | 14.27 | 14.39 | 14.14 | 14.27 | 14.27 | -0.05 (-0.35%) | 149,830 |
| 7 May 2012 | USD | 13.98 | 14.41 | 13.87 | 14.32 | 14.32 | +0.24 (+1.70%) | 177,792 |
| 4 May 2012 | USD | 14.04 | 14.17 | 13.64 | 14.08 | 14.08 | +0.07 (+0.50%) | 196,970 |
| 3 May 2012 | USD | 14.08 | 14.4 | 13.84 | 14.01 | 14.01 | +0.05 (+0.36%) | 361,101 |
| 2 May 2012 | USD | 14.36 | 14.5 | 13.93 | 13.96 | 13.96 | -0.07 (-0.50%) | 219,887 |
| 1 May 2012 | USD | 14.06 | 14.26 | 13.93 | 14.03 | 14.03 | -0.06 (-0.43%) | 293,016 |
| 30 Apr 2012 | USD | 14.05 | 14.19 | 13.75 | 14.09 | 14.09 | -0.04 (-0.28%) | 334,248 |
| 27 Apr 2012 | USD | 14.32 | 14.34 | 14.08 | 14.13 | 14.13 | -0.19 (-1.33%) | 132,246 |
| 26 Apr 2012 | USD | 14.32 | 14.33 | 14.14 | 14.32 | 14.32 | -0.01 (-0.07%) | 133,900 |
| 25 Apr 2012 | USD | 14.39 | 14.45 | 14.1995 | 14.33 | 14.33 | +0.04 (+0.28%) | 134,268 |
| 24 Apr 2012 | USD | 14.1 | 14.5 | 14.09 | 14.29 | 14.29 | +0.22 (+1.56%) | 130,532 |
| 23 Apr 2012 | USD | 14.06 | 14.12 | 14 | 14.07 | 14.07 | -0.19 (-1.33%) | 209,367 |
| 20 Apr 2012 | USD | 14.15 | 14.46 | 14.07 | 14.26 | 14.26 | +0.16 (+1.13%) | 105,979 |
| 19 Apr 2012 | USD | 14.28 | 14.3 | 14.05 | 14.1 | 14.1 | -0.21 (-1.47%) | 107,981 |
| 18 Apr 2012 | USD | 14.58 | 14.69 | 14.17 | 14.31 | 14.31 | -0.37 (-2.52%) | 153,390 |
| 17 Apr 2012 | USD | 14.8 | 14.99 | 14.49 | 14.68 | 14.68 | -0.07 (-0.47%) | 132,614 |
| 16 Apr 2012 | USD | 14.92 | 15.1092 | 14.6231 | 14.75 | 14.75 | -0.04 (-0.27%) | 97,458 |
| 13 Apr 2012 | USD | 14.45 | 15.04 | 14.06 | 14.79 | 14.79 | +0.25 (+1.72%) | 318,718 |
| 12 Apr 2012 | USD | 14.37 | 14.6 | 14 | 14.54 | 14.54 | +0.15 (+1.04%) | 214,972 |
| 11 Apr 2012 | USD | 14.43 | 14.44 | 14.29 | 14.39 | 14.39 | +0.1 (+0.70%) | 106,811 |
| 10 Apr 2012 | USD | 14.78 | 15.17 | 14.15 | 14.29 | 14.29 | -0.45 (-3.05%) | 318,838 |
| 9 Apr 2012 | USD | 14.82 | 14.9685 | 14.68 | 14.74 | 14.74 | -0.29 (-1.93%) | 180,280 |
| 6 Apr 2012 | USD | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 15.25 | 15.42 | 15.03 | 15.03 | 15.03 | -0.3 (-1.96%) | 166,716 |
| 4 Apr 2012 | USD | 15.41 | 15.54 | 15.1 | 15.33 | 15.33 | -0.24 (-1.54%) | 175,477 |
| 3 Apr 2012 | USD | 15.55 | 15.84 | 15.46 | 15.57 | 15.57 | -0.04 (-0.26%) | 215,583 |
| 2 Apr 2012 | USD | 15.52 | 15.78 | 15.43 | 15.61 | 15.61 | 0.0 (0.0%) | 227,652 |
| 30 Mar 2012 | USD | 15.48 | 15.75 | 15.27 | 15.61 | 15.61 | +0.33 (+2.16%) | 254,079 |
