| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2012 | USD | 20.23 | 20.3 | 19.98 | 20.1952 | 40.3904 | +0.705 (+3.62%) | 97,022 |
| 28 May 2012 | USD | 19.49 | 19.49 | 19.49 | 19.49 | 38.98 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 19.66 | 19.71 | 19.49 | 19.49 | 38.98 | -0.2 (-1.02%) | 35,816 |
| 24 May 2012 | USD | 19.82 | 19.82 | 19.53 | 19.69 | 39.38 | -0.04 (-0.20%) | 27,007 |
| 23 May 2012 | USD | 19.58 | 19.73 | 19.13 | 19.73 | 39.46 | -0.46 (-2.28%) | 157,181 |
| 22 May 2012 | USD | 20.3 | 20.45 | 19.97 | 20.19 | 40.38 | -0.24 (-1.17%) | 73,773 |
| 21 May 2012 | USD | 20.08 | 20.43 | 20.05 | 20.43 | 40.86 | +0.83 (+4.23%) | 160,269 |
| 18 May 2012 | USD | 20.06 | 20.2 | 19.49 | 19.6 | 39.2 | -0.25 (-1.26%) | 88,669 |
| 17 May 2012 | USD | 20.33 | 20.38 | 19.8001 | 19.85 | 39.7 | -1.02 (-4.89%) | 143,651 |
| 16 May 2012 | USD | 20.98 | 21.14 | 20.65 | 20.87 | 41.74 | -0.16 (-0.76%) | 96,657 |
| 15 May 2012 | USD | 21.13 | 21.29 | 20.95 | 21.03 | 42.06 | -0.12 (-0.57%) | 37,302 |
| 14 May 2012 | USD | 21.59 | 21.59 | 21.15 | 21.15 | 42.3 | -0.82 (-3.73%) | 8,644 |
| 11 May 2012 | USD | 21.9 | 22.25 | 21.9 | 21.97 | 43.94 | -0.16 (-0.72%) | 93,025 |
| 10 May 2012 | USD | 22.37 | 22.45 | 22.08 | 22.13 | 44.26 | +0.41 (+1.89%) | 56,300 |
| 9 May 2012 | USD | 21.56 | 21.854 | 21.41 | 21.72 | 43.44 | -0.41 (-1.85%) | 74,267 |
| 8 May 2012 | USD | 22.13 | 22.14 | 21.73 | 22.13 | 44.26 | -0.05 (-0.23%) | 50,186 |
| 7 May 2012 | USD | 21.99 | 22.2599 | 21.99 | 22.18 | 44.36 | -0.11 (-0.49%) | 40,105 |
| 4 May 2012 | USD | 22.55 | 22.57 | 22.08 | 22.29 | 44.58 | -0.92 (-3.96%) | 247,599 |
| 3 May 2012 | USD | 23.44 | 23.44 | 23.11 | 23.21 | 46.42 | -0.23 (-0.98%) | 17,330 |
| 2 May 2012 | USD | 23.8 | 23.8 | 23.41 | 23.44 | 46.88 | -0.57 (-2.37%) | 64,926 |
| 1 May 2012 | USD | 23.9 | 24.31 | 23.82 | 24.01 | 48.02 | +0.037 (+0.15%) | 32,895 |
| 30 Apr 2012 | USD | 24.05 | 24.12 | 23.8 | 23.973 | 47.946 | +0.063 (+0.26%) | 28,457 |
| 27 Apr 2012 | USD | 23.92 | 24.06 | 23.82 | 23.91 | 47.82 | +0.18 (+0.76%) | 66,652 |
| 26 Apr 2012 | USD | 23.56 | 23.8 | 23.48 | 23.73 | 47.46 | -0.18 (-0.75%) | 107,883 |
| 25 Apr 2012 | USD | 23.93 | 23.93 | 23.63 | 23.91 | 47.82 | +0.26 (+1.10%) | 45,361 |
| 24 Apr 2012 | USD | 23.52 | 23.73 | 23.5 | 23.65 | 47.3 | -0.05 (-0.21%) | 31,549 |
| 23 Apr 2012 | USD | 23.63 | 23.74 | 23.47 | 23.7 | 47.4 | -0.58 (-2.39%) | 138,918 |
| 20 Apr 2012 | USD | 24.31 | 24.45 | 24.25 | 24.28 | 48.56 | +0.25 (+1.04%) | 30,463 |
| 19 Apr 2012 | USD | 24.23 | 24.3 | 23.92 | 24.03 | 48.06 | +0.24 (+1.01%) | 72,253 |
| 18 Apr 2012 | USD | 23.72 | 23.81 | 23.69 | 23.79 | 47.58 | -0.23 (-0.96%) | 27,267 |
