| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | USD | 15.1 | 15.1 | 14.92 | 15.09 | 15.09 | +0.01 (+0.07%) | 66,403 |
| 21 May 2012 | USD | 14.86 | 15.08 | 14.8333 | 15.08 | 15.08 | +0.19 (+1.28%) | 81,391 |
| 18 May 2012 | USD | 14.95 | 14.99 | 14.83 | 14.89 | 14.89 | -0.08 (-0.53%) | 67,412 |
| 17 May 2012 | USD | 15.13 | 15.17 | 14.97 | 14.97 | 14.97 | -0.21 (-1.38%) | 87,804 |
| 16 May 2012 | USD | 15.37 | 15.4 | 15.15 | 15.18 | 15.18 | -0.12 (-0.78%) | 152,449 |
| 15 May 2012 | USD | 15.32 | 15.37 | 15.3 | 15.3 | 15.3 | -0.06 (-0.39%) | 74,867 |
| 14 May 2012 | USD | 15.45 | 15.5 | 15.34 | 15.36 | 15.36 | -0.19 (-1.22%) | 101,892 |
| 11 May 2012 | USD | 15.52 | 15.62 | 15.5 | 15.55 | 15.55 | -0.17 (-1.08%) | 97,867 |
| 10 May 2012 | USD | 15.85 | 15.88 | 15.71 | 15.72 | 15.72 | -0.08 (-0.51%) | 43,422 |
| 9 May 2012 | USD | 15.7 | 15.82 | 15.7 | 15.8 | 15.8 | -0.05 (-0.32%) | 62,154 |
| 8 May 2012 | USD | 15.76 | 15.85 | 15.63 | 15.85 | 15.85 | +0.04 (+0.25%) | 79,427 |
| 7 May 2012 | USD | 15.65 | 15.86 | 15.65 | 15.81 | 15.81 | +0.06 (+0.38%) | 84,769 |
| 4 May 2012 | USD | 15.74 | 15.78 | 15.68 | 15.75 | 15.75 | -0.05 (-0.32%) | 109,613 |
| 3 May 2012 | USD | 15.95 | 15.95 | 15.78 | 15.8 | 15.8 | -0.12 (-0.75%) | 193,909 |
| 2 May 2012 | USD | 15.82 | 15.92 | 15.76 | 15.92 | 15.92 | +0.01 (+0.06%) | 131,957 |
| 1 May 2012 | USD | 15.81 | 15.95 | 15.79 | 15.91 | 15.91 | +0.05 (+0.32%) | 61,512 |
| 30 Apr 2012 | USD | 15.99 | 15.99 | 15.7505 | 15.86 | 15.86 | -0.07 (-0.44%) | 99,389 |
| 27 Apr 2012 | USD | 15.92 | 15.94 | 15.84 | 15.93 | 15.93 | +0.02 (+0.13%) | 38,600 |
| 26 Apr 2012 | USD | 15.83 | 15.92 | 15.8 | 15.91 | 15.91 | +0.06 (+0.38%) | 58,769 |
| 25 Apr 2012 | USD | 15.67 | 15.85 | 15.65 | 15.85 | 15.85 | +0.23 (+1.47%) | 75,748 |
| 24 Apr 2012 | USD | 15.57 | 15.65 | 15.56 | 15.62 | 15.62 | +0.01 (+0.06%) | 37,747 |
| 23 Apr 2012 | USD | 15.54 | 15.61 | 15.36 | 15.61 | 15.61 | -0.07 (-0.45%) | 83,569 |
| 20 Apr 2012 | USD | 15.59 | 15.68 | 15.59 | 15.68 | 15.68 | +0.08 (+0.51%) | 60,293 |
| 19 Apr 2012 | USD | 15.62 | 15.67 | 15.55 | 15.6 | 15.6 | -0.02 (-0.13%) | 73,413 |
| 18 Apr 2012 | USD | 15.62 | 15.73 | 15.54 | 15.62 | 15.62 | -0.08 (-0.51%) | 109,996 |
| 17 Apr 2012 | USD | 15.68 | 15.75 | 15.65 | 15.7 | 15.7 | +0.09 (+0.58%) | 70,098 |
| 16 Apr 2012 | USD | 15.7 | 15.79 | 15.59 | 15.61 | 15.61 | +0.01 (+0.06%) | 51,064 |
| 13 Apr 2012 | USD | 15.85 | 15.85 | 15.6 | 15.6 | 15.6 | -0.23 (-1.45%) | 42,696 |
| 12 Apr 2012 | USD | 15.66 | 15.885 | 15.66 | 15.83 | 15.83 | +0.13 (+0.83%) | 84,139 |
| 11 Apr 2012 | USD | 15.66 | 15.75 | 15.66 | 15.7 | 15.7 | +0.01 (+0.06%) | 54,478 |
