| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2012 | USD | 10.89 | 11 | 10.71 | 10.97 | 10.97 | +0.08 (+0.73%) | 489,044 |
| 22 May 2012 | USD | 11.03 | 11.27 | 10.79 | 10.89 | 10.89 | -0.21 (-1.89%) | 356,377 |
| 21 May 2012 | USD | 10.8 | 11.16 | 10.8 | 11.1 | 11.1 | +0.27 (+2.49%) | 673,861 |
| 18 May 2012 | USD | 11.09 | 11.09 | 10.52 | 10.83 | 10.83 | -0.27 (-2.43%) | 954,326 |
| 17 May 2012 | USD | 11.85 | 11.85 | 11.09 | 11.1 | 11.1 | -0.85 (-7.11%) | 1,087,788 |
| 16 May 2012 | USD | 12.27 | 12.28 | 11.83 | 11.95 | 11.95 | -0.12 (-0.99%) | 792,164 |
| 15 May 2012 | USD | 12.05 | 12.24 | 11.98 | 12.07 | 12.07 | -0.1 (-0.82%) | 689,830 |
| 14 May 2012 | USD | 12.33 | 12.33 | 12.1 | 12.17 | 12.17 | -0.56 (-4.40%) | 876,367 |
| 11 May 2012 | USD | 12.87 | 13.23 | 12.64 | 12.73 | 12.73 | -0.31 (-2.38%) | 748,996 |
| 10 May 2012 | USD | 13.7 | 13.7 | 12.95 | 13.04 | 13.04 | -0.5 (-3.69%) | 876,012 |
| 9 May 2012 | USD | 13.43 | 13.68 | 13.21 | 13.54 | 13.54 | -0.22 (-1.60%) | 617,466 |
| 8 May 2012 | USD | 13.93 | 13.93 | 13.38 | 13.76 | 13.76 | -0.37 (-2.62%) | 400,584 |
| 7 May 2012 | USD | 13.99 | 14.17 | 13.83 | 14.13 | 14.13 | +0.09 (+0.64%) | 261,257 |
| 4 May 2012 | USD | 14.17 | 14.44 | 14.01 | 14.04 | 14.04 | -0.25 (-1.75%) | 435,081 |
| 3 May 2012 | USD | 14.2 | 14.38 | 14.1 | 14.29 | 14.29 | +0.18 (+1.28%) | 320,634 |
| 2 May 2012 | USD | 14.01 | 14.38 | 13.94 | 14.11 | 14.11 | +0.07 (+0.50%) | 739,136 |
| 1 May 2012 | USD | 14.1 | 14.4 | 14.015 | 14.04 | 14.04 | -0.66 (-4.49%) | 435,379 |
| 30 Apr 2012 | USD | 15.27 | 15.4 | 14.68 | 14.7 | 14.7 | -0.54 (-3.54%) | 692,079 |
| 27 Apr 2012 | USD | 15.41 | 15.45 | 15.16 | 15.24 | 15.24 | -0.07 (-0.46%) | 333,904 |
| 26 Apr 2012 | USD | 15.34 | 15.44 | 15.17 | 15.31 | 15.31 | -0.23 (-1.48%) | 431,171 |
| 25 Apr 2012 | USD | 15.95 | 15.97 | 15.45 | 15.54 | 15.54 | -0.02 (-0.13%) | 369,444 |
| 24 Apr 2012 | USD | 15.58 | 15.61 | 15.44 | 15.56 | 15.56 | -0.05 (-0.32%) | 260,304 |
| 23 Apr 2012 | USD | 15.54 | 15.68 | 15.21 | 15.61 | 15.61 | -0.32 (-2.01%) | 448,818 |
| 20 Apr 2012 | USD | 16.13 | 16.25 | 15.82 | 15.93 | 15.93 | +0.08 (+0.50%) | 302,998 |
| 19 Apr 2012 | USD | 16.22 | 16.3 | 15.74 | 15.85 | 15.85 | -0.35 (-2.16%) | 245,885 |
| 18 Apr 2012 | USD | 15.65 | 16.4195 | 15.65 | 16.2 | 16.2 | +0.55 (+3.51%) | 685,365 |
| 17 Apr 2012 | USD | 15.32 | 15.71 | 15.04 | 15.65 | 15.65 | +0.48 (+3.16%) | 419,619 |
| 16 Apr 2012 | USD | 15.5 | 15.59 | 15.08 | 15.17 | 15.17 | -0.12 (-0.78%) | 475,227 |
| 13 Apr 2012 | USD | 15.57 | 15.6 | 15.17 | 15.29 | 15.29 | -0.51 (-3.23%) | 316,032 |
| 12 Apr 2012 | USD | 15.37 | 15.98 | 15.26 | 15.8 | 15.8 | +0.49 (+3.20%) | 448,183 |
