| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2012 | USD | 12.96 | 12.99 | 12.66 | 12.95 | 12.95 | -0.08 (-0.61%) | 156,829 |
| 22 May 2012 | USD | 13.28 | 13.4051 | 12.98 | 13.03 | 13.03 | -0.26 (-1.96%) | 181,223 |
| 21 May 2012 | USD | 12.66 | 13.5 | 12.66 | 13.29 | 13.29 | +0.68 (+5.39%) | 332,397 |
| 18 May 2012 | USD | 13.05 | 13.22 | 12.42 | 12.61 | 12.61 | -0.43 (-3.30%) | 257,304 |
| 17 May 2012 | USD | 13.45 | 13.5 | 13 | 13.04 | 13.04 | -0.49 (-3.62%) | 229,017 |
| 16 May 2012 | USD | 13.75 | 13.83 | 13.5 | 13.53 | 13.53 | -0.22 (-1.60%) | 83,651 |
| 15 May 2012 | USD | 14.08 | 14.11 | 13.72 | 13.75 | 13.75 | -0.27 (-1.93%) | 118,285 |
| 14 May 2012 | USD | 14.19 | 14.1999 | 13.85 | 14.02 | 14.02 | -0.27 (-1.89%) | 111,035 |
| 11 May 2012 | USD | 14.36 | 14.44 | 14.13 | 14.29 | 14.29 | -0.16 (-1.11%) | 153,057 |
| 10 May 2012 | USD | 14.2 | 14.7 | 14.03 | 14.45 | 14.45 | +0.27 (+1.90%) | 529,244 |
| 9 May 2012 | USD | 13.89 | 14.24 | 13.65 | 14.18 | 14.18 | +0.18 (+1.29%) | 410,418 |
| 8 May 2012 | USD | 14.09 | 14.09 | 13.66 | 14 | 14 | -0.08 (-0.57%) | 149,022 |
| 7 May 2012 | USD | 14 | 14.12 | 13.91 | 14.08 | 14.08 | -0.01 (-0.07%) | 157,227 |
| 4 May 2012 | USD | 13.69 | 14.15 | 13.69 | 14.09 | 14.09 | +0.32 (+2.32%) | 321,234 |
| 3 May 2012 | USD | 13.73 | 13.93 | 13.53 | 13.77 | 13.77 | +0.02 (+0.15%) | 176,324 |
| 2 May 2012 | USD | 13.74 | 13.94 | 13.67 | 13.75 | 13.75 | -0.11 (-0.79%) | 84,856 |
| 1 May 2012 | USD | 14.05 | 14.05 | 13.86 | 13.86 | 13.86 | -0.24 (-1.70%) | 170,921 |
| 30 Apr 2012 | USD | 13.96 | 14.1 | 13.8 | 14.1 | 14.1 | +0.03 (+0.21%) | 275,726 |
| 27 Apr 2012 | USD | 14.02 | 14.08 | 13.78 | 14.07 | 14.07 | +0.05 (+0.36%) | 86,547 |
| 26 Apr 2012 | USD | 13.49 | 14.1 | 13.49 | 14.02 | 14.02 | +0.09 (+0.65%) | 233,509 |
| 25 Apr 2012 | USD | 14.18 | 14.18 | 13.9 | 13.93 | 13.93 | -0.14 (-1.00%) | 169,588 |
| 24 Apr 2012 | USD | 14.12 | 14.17 | 13.94 | 14.07 | 14.07 | -0.07 (-0.50%) | 171,976 |
| 23 Apr 2012 | USD | 14.09 | 14.16 | 13.78 | 14.14 | 14.14 | -0.01 (-0.07%) | 252,289 |
| 20 Apr 2012 | USD | 14.14 | 14.15 | 14.01 | 14.15 | 14.15 | +0.05 (+0.35%) | 207,109 |
| 19 Apr 2012 | USD | 14 | 14.11 | 13.91 | 14.1 | 14.1 | +0.1 (+0.71%) | 268,429 |
| 18 Apr 2012 | USD | 13.93 | 14.05 | 13.93 | 14 | 14 | -0.01 (-0.07%) | 140,071 |
| 17 Apr 2012 | USD | 13.95 | 14.01 | 13.76 | 14.01 | 14.01 | +0.06 (+0.43%) | 223,106 |
| 16 Apr 2012 | USD | 13.85 | 13.98 | 13.76 | 13.95 | 13.95 | +0.1 (+0.72%) | 173,299 |
| 13 Apr 2012 | USD | 13.78 | 13.85 | 13.74 | 13.85 | 13.85 | 0.0 (0.0%) | 87,475 |
| 12 Apr 2012 | USD | 13.66 | 13.98 | 13.66 | 13.85 | 13.85 | +0.18 (+1.32%) | 166,847 |
