| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2012 | USD | 18.01 | 18.85 | 17.72 | 18.71 | 18.71 | +0.78 (+4.35%) | 136,345 |
| 30 Apr 2012 | USD | 18.2 | 18.26 | 17.775 | 17.93 | 17.93 | -0.31 (-1.70%) | 270,422 |
| 27 Apr 2012 | USD | 18.35 | 18.43 | 18.24 | 18.24 | 18.24 | -0.12 (-0.65%) | 62,788 |
| 26 Apr 2012 | USD | 18.4 | 18.48 | 18.06 | 18.36 | 18.36 | -0.02 (-0.11%) | 50,265 |
| 25 Apr 2012 | USD | 18.34 | 18.49 | 17.9 | 18.38 | 18.38 | +0.04 (+0.22%) | 86,979 |
| 24 Apr 2012 | USD | 18.16 | 18.38 | 18.16 | 18.34 | 18.34 | +0.28 (+1.55%) | 72,481 |
| 23 Apr 2012 | USD | 17.45 | 18.17 | 17.435 | 18.06 | 18.06 | +0.42 (+2.38%) | 81,228 |
| 20 Apr 2012 | USD | 17.98 | 17.98 | 17.08 | 17.64 | 17.64 | +0.23 (+1.32%) | 80,637 |
| 19 Apr 2012 | USD | 18.07 | 18.4 | 17.35 | 17.41 | 17.41 | -0.66 (-3.65%) | 106,794 |
| 18 Apr 2012 | USD | 18.42 | 18.5 | 17.9 | 18.07 | 18.07 | -0.4 (-2.17%) | 63,198 |
| 17 Apr 2012 | USD | 18.8 | 18.9 | 18.38 | 18.47 | 18.47 | -0.2 (-1.07%) | 70,154 |
| 16 Apr 2012 | USD | 18.72 | 18.9 | 17.8398 | 18.67 | 18.67 | +0.12 (+0.65%) | 57,851 |
| 13 Apr 2012 | USD | 18.88 | 18.88 | 18.5 | 18.55 | 18.55 | -0.36 (-1.90%) | 35,586 |
| 12 Apr 2012 | USD | 18.92 | 19.24 | 18.61 | 18.91 | 18.91 | -0.03 (-0.16%) | 93,961 |
| 11 Apr 2012 | USD | 18.34 | 19 | 18.02 | 18.94 | 18.94 | +0.96 (+5.34%) | 140,290 |
| 10 Apr 2012 | USD | 18.93 | 19.12 | 17.85 | 17.98 | 17.98 | -0.88 (-4.67%) | 115,168 |
| 9 Apr 2012 | USD | 18.99 | 19.2 | 18.85 | 18.86 | 18.86 | -0.38 (-1.98%) | 47,203 |
| 6 Apr 2012 | USD | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 18.9 | 19.65 | 18.76 | 19.24 | 19.24 | +0.39 (+2.07%) | 479,426 |
| 4 Apr 2012 | USD | 20.3 | 20.3 | 18.84 | 18.85 | 18.85 | -2.01 (-9.64%) | 2,568,794 |
| 3 Apr 2012 | USD | 23.96 | 23.97 | 20.57 | 20.86 | 20.86 | -3.24 (-13.44%) | 167,119 |
| 2 Apr 2012 | USD | 25.18 | 25.18 | 23.61 | 24.1 | 24.1 | -1.35 (-5.30%) | 42,843 |
| 30 Mar 2012 | USD | 25.37 | 25.64 | 23.7 | 25.45 | 25.45 | +0.35 (+1.39%) | 70,660 |
| 29 Mar 2012 | USD | 25.54 | 25.69 | 25.055 | 25.1 | 25.1 | -0.56 (-2.18%) | 26,925 |
| 28 Mar 2012 | USD | 25.45 | 26 | 24.91 | 25.66 | 25.66 | +0.19 (+0.75%) | 25,135 |
| 27 Mar 2012 | USD | 26 | 26.44 | 25.25 | 25.47 | 25.47 | -0.69 (-2.64%) | 24,370 |
| 26 Mar 2012 | USD | 26.86 | 26.86 | 25 | 26.16 | 26.16 | -0.34 (-1.28%) | 65,204 |
| 23 Mar 2012 | USD | 24.98 | 26.5 | 24.29 | 26.5 | 26.5 | +1.5 (+6%) | 49,113 |
| 22 Mar 2012 | USD | 25.86 | 25.86 | 24.95 | 25 | 25 | -0.99 (-3.81%) | 60,944 |
| 21 Mar 2012 | USD | 22.95 | 27.545 | 22.95 | 25.99 | 25.99 | +1.6 (+6.56%) | 64,396 |
