| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | USD | 17.235 | 17.33 | 17.08 | 17.25 | 17.25 | +0.04 (+0.23%) | 35,306 |
| 4 Jun 2012 | USD | 17.87 | 17.8889 | 17.09 | 17.21 | 17.21 | -0.619 (-3.47%) | 98,371 |
| 1 Jun 2012 | USD | 17.77 | 17.856 | 17.7455 | 17.829 | 17.829 | -0.101 (-0.56%) | 16,835 |
| 31 May 2012 | USD | 18.23 | 18.23 | 17.52 | 17.93 | 17.93 | -0.3 (-1.65%) | 71,501 |
| 30 May 2012 | USD | 18.35 | 18.53 | 18.23 | 18.23 | 18.23 | -0.15 (-0.82%) | 24,828 |
| 29 May 2012 | USD | 18.41 | 18.41 | 18.23 | 18.38 | 18.38 | +0.05 (+0.27%) | 11,475 |
| 28 May 2012 | USD | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 18.83 | 18.83 | 18.19 | 18.33 | 18.33 | -0.08 (-0.43%) | 29,537 |
| 24 May 2012 | USD | 18.4 | 18.45 | 18.4 | 18.41 | 18.41 | -0.02 (-0.11%) | 15,340 |
| 23 May 2012 | USD | 18.57 | 18.59 | 18.39 | 18.43 | 18.43 | -0.16 (-0.86%) | 51,443 |
| 22 May 2012 | USD | 18.7 | 18.8967 | 18.59 | 18.59 | 18.59 | -0.08 (-0.43%) | 44,844 |
| 21 May 2012 | USD | 18.9 | 18.929 | 18.57 | 18.67 | 18.67 | -0.1 (-0.53%) | 43,057 |
| 18 May 2012 | USD | 19.28 | 19.29 | 18.71 | 18.77 | 18.77 | -0.58 (-3.00%) | 27,130 |
| 17 May 2012 | USD | 19.38 | 19.46 | 19.34 | 19.35 | 19.35 | -0.1 (-0.51%) | 44,010 |
| 16 May 2012 | USD | 19.63 | 19.75 | 19.4 | 19.45 | 19.45 | -0.32 (-1.62%) | 15,316 |
| 15 May 2012 | USD | 19.9 | 19.9 | 19.7638 | 19.77 | 19.77 | +0.03 (+0.15%) | 46,953 |
| 14 May 2012 | USD | 19.9 | 19.9 | 19.37 | 19.74 | 19.74 | -0.26 (-1.30%) | 117,149 |
| 11 May 2012 | USD | 20.01 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 71,750 |
| 10 May 2012 | USD | 20.04 | 20.051 | 20 | 20 | 20 | 0.0 (0.0%) | 53,212 |
| 9 May 2012 | USD | 20.09 | 20.46 | 20 | 20 | 20 | -0.03 (-0.15%) | 207,151 |
| 8 May 2012 | USD | 20.03 | 20.064 | 20.03 | 20.03 | 20.03 | -0.03 (-0.15%) | 105,116 |
| 7 May 2012 | USD | 20 | 20.19 | 20 | 20.06 | 20.06 | +0.02 (+0.10%) | 90,920 |
| 4 May 2012 | USD | 20 | 20.05 | 20 | 20.04 | 20.04 | +0.04 (+0.20%) | 60,828 |
| 3 May 2012 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 183,988 |
| 2 May 2012 | USD | 20.0001 | 20.0063 | 20 | 20 | 20 | 0.0 (0.0%) | 99,834 |
| 1 May 2012 | USD | 20.0001 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 61,760 |
| 30 Apr 2012 | USD | 20 | 20.01 | 20 | 20 | 20 | -0.01 (-0.05%) | 454,084 |
| 27 Apr 2012 | USD | 20 | 20.0116 | 20 | 20.01 | 20.01 | +0.01 (+0.05%) | 7,200 |
| 26 Apr 2012 | USD | 20.01 | 20.06 | 20 | 20 | 20 | 0.0 (0.0%) | 50,228 |
| 25 Apr 2012 | USD | 20 | 20.016 | 20 | 20 | 20 | 0.0 (0.0%) | 87,200 |
