| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2012 | USD | 18.4 | 18.7 | 18.13 | 18.15 | 4.5375 | -0.63 (-3.35%) | 128,000 |
| 31 May 2012 | USD | 18.8 | 19 | 18.73 | 18.78 | 4.695 | -0.04 (-0.21%) | 113,600 |
| 30 May 2012 | USD | 18.4 | 18.88 | 18.36 | 18.82 | 4.705 | +0.31 (+1.67%) | 154,000 |
| 29 May 2012 | USD | 18.48 | 18.62 | 18.38 | 18.51 | 4.6275 | +0.03 (+0.16%) | 167,600 |
| 28 May 2012 | USD | 18.48 | 18.48 | 18.48 | 18.48 | 4.62 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 18.34 | 18.57 | 18.34 | 18.48 | 4.62 | +0.11 (+0.60%) | 76,800 |
| 24 May 2012 | USD | 18.54 | 18.55 | 18.23 | 18.37 | 4.5925 | -0.03 (-0.16%) | 114,000 |
| 23 May 2012 | USD | 18.3 | 18.475 | 18.2 | 18.4 | 4.6 | 0.0 (0.0%) | 309,600 |
| 22 May 2012 | USD | 18.62 | 18.88 | 18.33 | 18.4 | 4.6 | -0.25 (-1.34%) | 210,800 |
| 21 May 2012 | USD | 18.75 | 18.83 | 18.51 | 18.65 | 4.6625 | +0.04 (+0.21%) | 261,600 |
| 18 May 2012 | USD | 18.75 | 18.91 | 18.4 | 18.61 | 4.6525 | -0.2 (-1.06%) | 260,000 |
| 17 May 2012 | USD | 19 | 19 | 18.71 | 18.81 | 4.7025 | -0.11 (-0.58%) | 239,600 |
| 16 May 2012 | USD | 18.94 | 19 | 18.72 | 18.92 | 4.73 | +0.06 (+0.32%) | 60,000 |
| 15 May 2012 | USD | 18.95 | 18.98 | 18.84 | 18.86 | 4.715 | 0.0 (0.0%) | 74,000 |
| 14 May 2012 | USD | 18.77 | 18.98 | 18.77 | 18.86 | 4.715 | +0.04 (+0.21%) | 144,000 |
| 11 May 2012 | USD | 18.63 | 18.97 | 18.61 | 18.82 | 4.705 | +0.03 (+0.16%) | 223,200 |
| 10 May 2012 | USD | 18.9 | 19 | 18.72 | 18.79 | 4.6975 | 0.0 (0.0%) | 484,000 |
| 9 May 2012 | USD | 18.79 | 18.93 | 18.78 | 18.79 | 4.6975 | -0.14 (-0.74%) | 145,200 |
| 8 May 2012 | USD | 18.41 | 19 | 18.41 | 18.93 | 4.7325 | +0.46 (+2.49%) | 622,400 |
| 7 May 2012 | USD | 18.23 | 18.839 | 17.86 | 18.47 | 4.6175 | +0.12 (+0.65%) | 86,800 |
| 4 May 2012 | USD | 18.008 | 18.61 | 17.9 | 18.35 | 4.5875 | +0.44 (+2.46%) | 577,200 |
| 3 May 2012 | USD | 18.1 | 18.49 | 17.898 | 17.91 | 4.4775 | -0.13 (-0.72%) | 268,000 |
| 2 May 2012 | USD | 17.77 | 18.1 | 17.74 | 18.04 | 4.51 | +0.29 (+1.63%) | 228,000 |
| 1 May 2012 | USD | 17.74 | 17.95 | 17.74 | 17.75 | 4.4375 | -0.02 (-0.11%) | 116,000 |
| 30 Apr 2012 | USD | 17.93 | 17.93 | 17.76 | 17.77 | 4.4425 | -0.13 (-0.73%) | 62,000 |
| 27 Apr 2012 | USD | 17.79 | 17.94 | 17.71 | 17.9 | 4.475 | +0.11 (+0.62%) | 60,000 |
| 26 Apr 2012 | USD | 17.56 | 17.91 | 17.11 | 17.79 | 4.4475 | +0.15 (+0.85%) | 229,600 |
| 25 Apr 2012 | USD | 17.5 | 17.75 | 17.375 | 17.64 | 4.41 | +0.14 (+0.80%) | 110,000 |
| 24 Apr 2012 | USD | 17.28 | 17.5 | 17.08 | 17.5 | 4.375 | +0.17 (+0.98%) | 90,400 |
| 23 Apr 2012 | USD | 17.43 | 17.61 | 17.27 | 17.33 | 4.3325 | -0.39 (-2.20%) | 77,600 |
