| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2012 | USD | 14.16 | 14.19 | 14 | 14.06 | 13.6794 | -0.29 (-2.02%) | 1,506,183 |
| 10 May 2012 | USD | 14.39 | 14.52 | 14.15 | 14.35 | 13.9615 | 0.0 (0.0%) | 1,880,382 |
| 9 May 2012 | USD | 14 | 14.39 | 13.86 | 14.35 | 13.9615 | +0.35 (+2.50%) | 2,581,988 |
| 8 May 2012 | USD | 14.19 | 14.23 | 13.9 | 14 | 13.621 | -0.19 (-1.34%) | 3,306,969 |
| 7 May 2012 | USD | 14.27 | 14.84 | 14.13 | 14.19 | 13.8059 | -0.09 (-0.63%) | 9,172,468 |
| 4 May 2012 | USD | 16.05 | 16.44 | 13.28 | 14.28 | 13.8934 | -2.82 (-16.49%) | 17,439,123 |
| 3 May 2012 | USD | 17.82 | 17.9 | 16.79 | 17.1 | 16.6371 | -0.66 (-3.72%) | 3,168,320 |
| 2 May 2012 | USD | 18.02 | 18.1 | 17.6 | 17.76 | 17.2792 | -0.16 (-0.89%) | 1,227,455 |
| 1 May 2012 | USD | 17.93 | 18.22 | 17.8 | 17.92 | 17.4349 | +0.05 (+0.28%) | 1,293,234 |
| 30 Apr 2012 | USD | 17.81 | 18.24 | 17.77 | 17.87 | 17.3862 | +0.02 (+0.11%) | 1,353,917 |
| 27 Apr 2012 | USD | 18.66 | 18.66 | 17.59 | 17.85 | 17.3668 | -0.73 (-3.93%) | 1,902,678 |
| 26 Apr 2012 | USD | 18.36 | 18.7172 | 18.15 | 18.58 | 18.077 | +0.14 (+0.76%) | 1,025,132 |
| 25 Apr 2012 | USD | 18.4 | 18.66 | 18.26 | 18.44 | 17.9408 | +0.08 (+0.44%) | 819,142 |
| 24 Apr 2012 | USD | 18.39 | 18.61 | 18.2 | 18.36 | 17.863 | -0.07 (-0.38%) | 509,709 |
| 23 Apr 2012 | USD | 18.76 | 18.79 | 18.28 | 18.43 | 17.9311 | -0.59 (-3.10%) | 761,905 |
| 20 Apr 2012 | USD | 19 | 19.39 | 18.75 | 19.02 | 18.5051 | +0.57 (+3.09%) | 1,913,764 |
| 19 Apr 2012 | USD | 18.13 | 18.5 | 17.32 | 18.45 | 17.9505 | +0.21 (+1.15%) | 2,464,428 |
| 18 Apr 2012 | USD | 18.91 | 19.64 | 17.77 | 18.24 | 17.7462 | -0.76 (-4%) | 3,870,674 |
| 17 Apr 2012 | USD | 18.97 | 19.19 | 18.67 | 19 | 18.4856 | +0.17 (+0.90%) | 2,121,213 |
| 16 Apr 2012 | USD | 18.88 | 19.08 | 18.8092 | 18.83 | 18.3203 | -0.04 (-0.21%) | 2,070,309 |
| 13 Apr 2012 | USD | 18.63 | 18.99 | 18.46 | 18.87 | 18.3592 | +0.24 (+1.29%) | 650,993 |
| 12 Apr 2012 | USD | 18.35 | 18.68 | 18.215 | 18.63 | 18.1257 | +0.25 (+1.36%) | 706,591 |
| 11 Apr 2012 | USD | 18.07 | 18.4 | 17.82 | 18.38 | 17.8824 | +0.41 (+2.28%) | 1,203,567 |
| 10 Apr 2012 | USD | 18.46 | 18.55 | 17.91 | 17.97 | 17.4835 | -0.46 (-2.50%) | 1,979,583 |
| 9 Apr 2012 | USD | 18.35 | 18.51 | 18.19 | 18.43 | 17.9311 | -0.05 (-0.27%) | 547,752 |
| 6 Apr 2012 | USD | 18.48 | 18.48 | 18.48 | 18.48 | 17.9797 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 18.1 | 18.65 | 18.06 | 18.48 | 17.9797 | +0.39 (+2.16%) | 679,376 |
| 4 Apr 2012 | USD | 18.37 | 18.46 | 18.04 | 18.09 | 17.6003 | -0.46 (-2.48%) | 1,587,191 |
| 3 Apr 2012 | USD | 18.25 | 18.87 | 18.2219 | 18.55 | 18.0478 | +0.31 (+1.70%) | 2,149,723 |
| 2 Apr 2012 | USD | 18.03 | 18.39 | 18.02 | 18.24 | 17.7462 | +0.15 (+0.83%) | 1,693,189 |
