| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2012 | USD | 18.84 | 19.03 | 18.61 | 19.02 | 19.02 | +0.02 (+0.11%) | 1,804,832 |
| 1 May 2012 | USD | 18.99 | 19.43 | 18.67 | 19 | 19 | +0.37 (+1.99%) | 1,829,570 |
| 30 Apr 2012 | USD | 18.67 | 18.71 | 18.47 | 18.63 | 18.63 | 0.0 (0.0%) | 1,088,298 |
| 27 Apr 2012 | USD | 18.82 | 18.82 | 18.45 | 18.63 | 18.63 | -0.09 (-0.48%) | 2,016,930 |
| 26 Apr 2012 | USD | 18.78 | 18.91 | 18.695 | 18.72 | 18.72 | -0.08 (-0.43%) | 1,136,397 |
| 25 Apr 2012 | USD | 18.9 | 19.09 | 18.73 | 18.8 | 18.8 | +0.15 (+0.80%) | 1,224,779 |
| 24 Apr 2012 | USD | 18.39 | 18.75 | 18.36 | 18.65 | 18.65 | +0.31 (+1.69%) | 840,227 |
| 23 Apr 2012 | USD | 18.36 | 18.44 | 18.11 | 18.34 | 18.34 | -0.29 (-1.56%) | 1,183,728 |
| 20 Apr 2012 | USD | 18.42 | 18.72 | 18.28 | 18.63 | 18.63 | +0.42 (+2.31%) | 1,537,789 |
| 19 Apr 2012 | USD | 18.39 | 18.39 | 17.86 | 18.21 | 18.21 | -0.12 (-0.65%) | 2,122,896 |
| 18 Apr 2012 | USD | 18.73 | 18.78 | 18.29 | 18.33 | 18.33 | -0.48 (-2.55%) | 1,878,134 |
| 17 Apr 2012 | USD | 19 | 19 | 18.75 | 18.81 | 18.81 | +0.01 (+0.05%) | 1,856,104 |
| 16 Apr 2012 | USD | 18.62 | 18.86 | 18.43 | 18.8 | 18.8 | +0.36 (+1.95%) | 1,278,856 |
| 13 Apr 2012 | USD | 18.3 | 18.57 | 18.115 | 18.44 | 18.44 | +0.11 (+0.60%) | 1,657,313 |
| 12 Apr 2012 | USD | 18.21 | 18.43 | 18.12 | 18.33 | 18.33 | +0.18 (+0.99%) | 1,368,891 |
| 11 Apr 2012 | USD | 18.1 | 18.23 | 17.98 | 18.15 | 18.15 | +0.28 (+1.57%) | 914,999 |
| 10 Apr 2012 | USD | 18.33 | 18.4 | 17.8 | 17.87 | 17.87 | -0.4 (-2.19%) | 2,343,566 |
| 9 Apr 2012 | USD | 18.23 | 18.39 | 18.13 | 18.27 | 18.27 | -0.3 (-1.62%) | 1,373,983 |
| 6 Apr 2012 | USD | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 18.67 | 18.82 | 18.54 | 18.57 | 18.57 | -0.17 (-0.91%) | 865,471 |
| 4 Apr 2012 | USD | 18.92 | 19.01 | 18.71 | 18.74 | 18.74 | -0.35 (-1.83%) | 965,311 |
| 3 Apr 2012 | USD | 19.12 | 19.27 | 19.06 | 19.09 | 19.09 | 0.0 (0.0%) | 1,534,002 |
| 2 Apr 2012 | USD | 18.92 | 19.16 | 18.84 | 19.09 | 19.09 | +0.17 (+0.90%) | 1,277,775 |
| 30 Mar 2012 | USD | 19.11 | 19.134 | 18.88 | 18.92 | 18.92 | -0.06 (-0.32%) | 1,215,113 |
| 29 Mar 2012 | USD | 18.8 | 19.08 | 18.61 | 18.98 | 18.98 | +0.02 (+0.11%) | 1,632,415 |
| 28 Mar 2012 | USD | 18.96 | 19.29 | 18.84 | 18.96 | 18.96 | -0.36 (-1.86%) | 1,510,714 |
| 27 Mar 2012 | USD | 19.05 | 19.5 | 18.9557 | 19.32 | 19.32 | +0.31 (+1.63%) | 2,267,928 |
| 26 Mar 2012 | USD | 18.89 | 19.01 | 18.8 | 19.01 | 19.01 | +0.32 (+1.71%) | 1,353,861 |
| 23 Mar 2012 | USD | 18.66 | 18.73 | 18.47 | 18.69 | 18.69 | +0.06 (+0.32%) | 1,684,565 |
| 22 Mar 2012 | USD | 18.52 | 18.705 | 18.26 | 18.63 | 18.63 | -0.04 (-0.21%) | 1,869,333 |
