| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | USD | 23.18 | 23.19 | 22.85 | 23.1 | 23.1 | +0.25 (+1.09%) | 25,897 |
| 30 May 2012 | USD | 23.4 | 23.4 | 22.62 | 22.85 | 22.85 | -0.49 (-2.10%) | 33,717 |
| 29 May 2012 | USD | 23.75 | 23.75 | 23.22 | 23.34 | 23.34 | -0.13 (-0.55%) | 30,276 |
| 28 May 2012 | USD | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 23.67 | 23.72 | 23.3354 | 23.47 | 23.47 | -0.04 (-0.17%) | 16,867 |
| 24 May 2012 | USD | 23.06 | 23.5572 | 23.06 | 23.51 | 23.51 | +0.45 (+1.95%) | 34,335 |
| 23 May 2012 | USD | 22.92 | 23.13 | 22.75 | 23.06 | 23.06 | +0.13 (+0.57%) | 32,363 |
| 22 May 2012 | USD | 22.64 | 23.03 | 22.625 | 22.93 | 22.93 | +0.36 (+1.60%) | 25,174 |
| 21 May 2012 | USD | 22.42 | 22.67 | 22.35 | 22.57 | 22.57 | +0.17 (+0.76%) | 21,687 |
| 18 May 2012 | USD | 22.49 | 22.49 | 22.29 | 22.4 | 22.4 | -0.13 (-0.58%) | 19,793 |
| 17 May 2012 | USD | 22.47 | 22.65 | 22.45 | 22.53 | 22.53 | +0.05 (+0.22%) | 29,302 |
| 16 May 2012 | USD | 22.66 | 22.7699 | 22.3 | 22.48 | 22.48 | -0.06 (-0.27%) | 40,739 |
| 15 May 2012 | USD | 22.4 | 22.87 | 22.2701 | 22.54 | 22.54 | 0.0 (0.0%) | 61,871 |
| 14 May 2012 | USD | 22.61 | 23.14 | 22.25 | 22.54 | 22.54 | -0.45 (-1.96%) | 57,473 |
| 11 May 2012 | USD | 24 | 24 | 22.6 | 22.99 | 22.99 | -1.11 (-4.61%) | 132,943 |
| 10 May 2012 | USD | 24.42 | 24.42 | 24.07 | 24.1 | 24.1 | -0.33 (-1.35%) | 25,447 |
| 9 May 2012 | USD | 24.23 | 24.43 | 24.12 | 24.43 | 24.43 | +0.1 (+0.41%) | 17,487 |
| 8 May 2012 | USD | 23.95 | 24.33 | 23.9 | 24.33 | 24.33 | +0.46 (+1.93%) | 9,111 |
| 7 May 2012 | USD | 23.95 | 24.09 | 23.78 | 23.87 | 23.87 | -0.23 (-0.95%) | 22,121 |
| 4 May 2012 | USD | 24.06 | 24.1399 | 23.87 | 24.1 | 24.1 | +0.03 (+0.12%) | 29,752 |
| 3 May 2012 | USD | 23.81 | 24.2 | 23.81 | 24.07 | 24.07 | +0.16 (+0.67%) | 17,642 |
| 2 May 2012 | USD | 24.14 | 24.3 | 23.8 | 23.91 | 23.91 | -0.19 (-0.79%) | 20,499 |
| 1 May 2012 | USD | 23.88 | 24.3 | 23.88 | 24.1 | 24.1 | +0.36 (+1.52%) | 19,824 |
| 30 Apr 2012 | USD | 23.57 | 23.91 | 23.55 | 23.74 | 23.74 | +0.22 (+0.94%) | 28,874 |
| 27 Apr 2012 | USD | 23.7 | 23.7 | 23.52 | 23.52 | 23.52 | -0.1 (-0.42%) | 24,886 |
| 26 Apr 2012 | USD | 23.97 | 24.17 | 23.62 | 23.62 | 23.62 | -0.45 (-1.87%) | 24,879 |
| 25 Apr 2012 | USD | 24.5 | 24.5302 | 24.06 | 24.07 | 24.07 | -0.3 (-1.23%) | 17,116 |
| 24 Apr 2012 | USD | 24.48 | 24.5 | 24.36 | 24.37 | 24.37 | -0.11 (-0.45%) | 13,380 |
| 23 Apr 2012 | USD | 24.33 | 24.49 | 24.3 | 24.48 | 24.48 | +0.09 (+0.37%) | 17,749 |
| 20 Apr 2012 | USD | 24.41 | 24.41 | 24.27 | 24.39 | 24.39 | +0.12 (+0.49%) | 8,713 |
