| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2012 | USD | 20.32 | 21.09 | 20.32 | 20.94 | 20.94 | -0.02 (-0.10%) | 231,459 |
| 4 Jun 2012 | USD | 21.17 | 21.17 | 20.5 | 20.96 | 20.96 | -0.06 (-0.29%) | 116,884 |
| 1 Jun 2012 | USD | 20.66 | 21.4 | 20.66 | 21.02 | 21.02 | -0.1 (-0.47%) | 347,614 |
| 31 May 2012 | USD | 21.09 | 21.199 | 20.71 | 21.12 | 21.12 | -0.09 (-0.42%) | 366,678 |
| 30 May 2012 | USD | 20.82 | 21.4 | 20.32 | 21.21 | 21.21 | +0.15 (+0.71%) | 157,301 |
| 29 May 2012 | USD | 21.73 | 21.73 | 20.97 | 21.06 | 21.06 | -0.45 (-2.09%) | 96,911 |
| 28 May 2012 | USD | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 20.27 | 21.6 | 20.27 | 21.51 | 21.51 | +1.12 (+5.49%) | 305,966 |
| 24 May 2012 | USD | 20.18 | 20.62 | 20 | 20.39 | 20.39 | +0.25 (+1.24%) | 204,207 |
| 23 May 2012 | USD | 20.83 | 20.94 | 20 | 20.14 | 20.14 | -0.86 (-4.10%) | 510,414 |
| 22 May 2012 | USD | 21.06 | 21.27 | 20.24 | 21 | 21 | -0.05 (-0.24%) | 333,993 |
| 21 May 2012 | USD | 22 | 22 | 21 | 21.05 | 21.05 | -0.06 (-0.28%) | 130,552 |
| 18 May 2012 | USD | 21 | 21.4 | 21 | 21.11 | 21.11 | +0.01 (+0.05%) | 343,862 |
| 17 May 2012 | USD | 21.3 | 21.51 | 21 | 21.1 | 21.1 | -0.47 (-2.18%) | 329,654 |
| 16 May 2012 | USD | 21.09 | 21.6 | 21.01 | 21.57 | 21.57 | +0.45 (+2.13%) | 313,179 |
| 15 May 2012 | USD | 21.22 | 21.39 | 21 | 21.12 | 21.12 | +0.09 (+0.43%) | 521,457 |
| 14 May 2012 | USD | 21.15 | 21.44 | 20.98 | 21.03 | 21.03 | -0.32 (-1.50%) | 359,229 |
| 11 May 2012 | USD | 21.72 | 21.83 | 21.15 | 21.35 | 21.35 | -0.37 (-1.70%) | 266,729 |
| 10 May 2012 | USD | 21.5 | 21.75 | 21.5 | 21.72 | 21.72 | -0.03 (-0.14%) | 463,888 |
| 9 May 2012 | USD | 22 | 22.06 | 21.023 | 21.75 | 21.75 | -0.25 (-1.14%) | 4,307,158 |
| 8 May 2012 | USD | 22.01 | 22.05 | 22 | 22 | 22 | -0.01 (-0.05%) | 6,862,653 |
| 7 May 2012 | USD | 22.07 | 22.09 | 22 | 22.01 | 22.01 | -0.04 (-0.18%) | 2,769,711 |
| 4 May 2012 | USD | 22.05 | 22.088 | 22 | 22.05 | 22.05 | 0.0 (0.0%) | 6,276,244 |
| 3 May 2012 | USD | 22 | 22.45 | 21.85 | 22.05 | 22.05 | 0.0 (0.0%) | 13,299,420 |
