| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 16.93 | 17.16 | 16.77 | 16.99 | 16.99 | +0.04 (+0.24%) | 112,527 |
| 24 May 2012 | USD | 16.65 | 16.982 | 16.25 | 16.95 | 16.95 | +0.35 (+2.11%) | 97,853 |
| 23 May 2012 | USD | 15.58 | 16.67 | 15.57 | 16.6 | 16.6 | +0.91 (+5.80%) | 168,314 |
| 22 May 2012 | USD | 15.64 | 15.8 | 15.14 | 15.69 | 15.69 | +0.02 (+0.13%) | 191,948 |
| 21 May 2012 | USD | 15.06 | 16.268 | 14.72 | 15.67 | 15.67 | +0.7 (+4.68%) | 174,430 |
| 18 May 2012 | USD | 15.2 | 15.75 | 14.84 | 14.97 | 14.97 | -0.09 (-0.60%) | 177,193 |
| 17 May 2012 | USD | 15.72 | 15.739 | 15.05 | 15.06 | 15.06 | -0.59 (-3.77%) | 105,075 |
| 16 May 2012 | USD | 15.87 | 16.6375 | 15.6 | 15.65 | 15.65 | +0.34 (+2.22%) | 239,714 |
| 15 May 2012 | USD | 15.96 | 15.96 | 14.93 | 15.31 | 15.31 | -0.71 (-4.43%) | 208,812 |
| 14 May 2012 | USD | 17.13 | 17.15 | 15.5 | 16.02 | 16.02 | -1.34 (-7.72%) | 175,702 |
| 11 May 2012 | USD | 17.49 | 17.72 | 17.13 | 17.36 | 17.36 | -0.26 (-1.48%) | 35,673 |
| 10 May 2012 | USD | 17.93 | 17.93 | 17.43 | 17.62 | 17.62 | -0.13 (-0.73%) | 146,768 |
| 9 May 2012 | USD | 17.92 | 18 | 17.28 | 17.75 | 17.75 | -0.33 (-1.83%) | 167,488 |
| 8 May 2012 | USD | 19.88 | 19.88 | 17.6 | 18.08 | 18.08 | -2.04 (-10.14%) | 351,200 |
| 7 May 2012 | USD | 20.38 | 20.86 | 20 | 20.12 | 20.12 | -0.34 (-1.66%) | 202,664 |
| 4 May 2012 | USD | 20.98 | 20.98 | 20.1 | 20.46 | 20.46 | -0.59 (-2.80%) | 113,895 |
| 3 May 2012 | USD | 21.76 | 21.76 | 20.64 | 21.05 | 21.05 | -0.85 (-3.88%) | 170,881 |
| 2 May 2012 | USD | 20.66 | 22.1 | 20.4 | 21.9 | 21.9 | +1.17 (+5.64%) | 239,454 |
| 1 May 2012 | USD | 20.61 | 21.185 | 20.35 | 20.73 | 20.73 | +0.09 (+0.44%) | 97,745 |
| 30 Apr 2012 | USD | 20.01 | 21.23 | 19.93 | 20.64 | 20.64 | +0.55 (+2.74%) | 188,576 |
| 27 Apr 2012 | USD | 20.1 | 20.82 | 19.851 | 20.09 | 20.09 | +0.04 (+0.20%) | 162,390 |
| 26 Apr 2012 | USD | 19.88 | 20.24 | 19.76 | 20.05 | 20.05 | +0.21 (+1.06%) | 124,620 |
| 25 Apr 2012 | USD | 20 | 20.18 | 19.38 | 19.84 | 19.84 | +0.06 (+0.30%) | 76,644 |
| 24 Apr 2012 | USD | 20.24 | 21.2708 | 19.38 | 19.78 | 19.78 | -0.39 (-1.93%) | 194,230 |
| 23 Apr 2012 | USD | 19.63 | 20.6 | 19.08 | 20.17 | 20.17 | +0.13 (+0.65%) | 135,896 |
| 20 Apr 2012 | USD | 20.56 | 20.92 | 20.01 | 20.04 | 20.04 | -0.35 (-1.72%) | 107,454 |
| 19 Apr 2012 | USD | 20.25 | 20.705 | 19.77 | 20.39 | 20.39 | +0.21 (+1.04%) | 78,131 |
| 18 Apr 2012 | USD | 20.14 | 21.11 | 19.8001 | 20.18 | 20.18 | -0.08 (-0.39%) | 138,778 |
| 17 Apr 2012 | USD | 21.28 | 21.28 | 19.97 | 20.26 | 20.26 | -0.94 (-4.43%) | 134,976 |
