| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2012 | USD | 21.56 | 21.96 | 21.2 | 21.91 | 21.91 | +0.35 (+1.62%) | 294,371 |
| 18 May 2012 | USD | 21.57 | 22.01 | 21.26 | 21.56 | 21.56 | +0.07 (+0.33%) | 472,416 |
| 17 May 2012 | USD | 22.38 | 22.38 | 21.2 | 21.49 | 21.49 | -0.96 (-4.28%) | 613,470 |
| 16 May 2012 | USD | 21.92 | 22.47 | 21.92 | 22.45 | 22.45 | +0.68 (+3.12%) | 510,946 |
| 15 May 2012 | USD | 21.42 | 22.29 | 21.09 | 21.77 | 21.77 | +0.27 (+1.26%) | 277,885 |
| 14 May 2012 | USD | 21.75 | 21.93 | 21.31 | 21.5 | 21.5 | -0.57 (-2.58%) | 273,512 |
| 11 May 2012 | USD | 21.61 | 22.25 | 21.58 | 22.07 | 22.07 | +0.21 (+0.96%) | 267,001 |
| 10 May 2012 | USD | 22.07 | 22.28 | 21.53 | 21.86 | 21.86 | +0.05 (+0.23%) | 223,460 |
| 9 May 2012 | USD | 21.29 | 21.99 | 21.29 | 21.81 | 21.81 | +0.14 (+0.65%) | 263,120 |
| 8 May 2012 | USD | 22 | 22 | 21.32 | 21.67 | 21.67 | -0.57 (-2.56%) | 279,138 |
| 7 May 2012 | USD | 22.27 | 22.47 | 22.04 | 22.24 | 22.24 | -0.12 (-0.54%) | 169,506 |
| 4 May 2012 | USD | 22.65 | 22.7 | 22.26 | 22.36 | 22.36 | -0.5 (-2.19%) | 225,601 |
| 3 May 2012 | USD | 23.42 | 23.42 | 22.7 | 22.86 | 22.86 | -0.57 (-2.43%) | 235,477 |
| 2 May 2012 | USD | 22.88 | 23.69 | 22.68 | 23.43 | 23.43 | +0.37 (+1.60%) | 343,637 |
| 1 May 2012 | USD | 23.25 | 24.1414 | 23.01 | 23.06 | 23.06 | -0.14 (-0.60%) | 387,945 |
| 30 Apr 2012 | USD | 23.82 | 23.82 | 23.15 | 23.2 | 23.2 | -0.7 (-2.93%) | 441,837 |
| 27 Apr 2012 | USD | 22.95 | 24.1 | 22.48 | 23.9 | 23.9 | +1.08 (+4.73%) | 532,465 |
| 26 Apr 2012 | USD | 23.32 | 23.59 | 22.74 | 22.82 | 22.82 | -0.7 (-2.98%) | 451,386 |
| 25 Apr 2012 | USD | 21.94 | 23.66 | 21.91 | 23.52 | 23.52 | +2.33 (+11.00%) | 1,347,988 |
| 24 Apr 2012 | USD | 21.19 | 22.25 | 20.7 | 21.19 | 21.19 | -0.18 (-0.84%) | 1,047,638 |
| 23 Apr 2012 | USD | 21.57 | 21.79 | 21.33 | 21.37 | 21.37 | -0.68 (-3.08%) | 586,461 |
| 20 Apr 2012 | USD | 21.99 | 23 | 21.911 | 22.05 | 22.05 | -1.56 (-6.61%) | 899,611 |
| 19 Apr 2012 | USD | 24.37 | 24.55 | 23.59 | 23.61 | 23.61 | -0.81 (-3.32%) | 331,633 |
| 18 Apr 2012 | USD | 25.29 | 25.29 | 24.42 | 24.42 | 24.42 | -1 (-3.93%) | 411,245 |
| 17 Apr 2012 | USD | 24.49 | 25.46 | 24.48 | 25.42 | 25.42 | +1.14 (+4.70%) | 421,169 |
| 16 Apr 2012 | USD | 24.07 | 24.46 | 23.75 | 24.28 | 24.28 | +0.33 (+1.38%) | 195,001 |
| 13 Apr 2012 | USD | 24.03 | 24.25 | 23.73 | 23.95 | 23.95 | -0.21 (-0.87%) | 208,533 |
| 12 Apr 2012 | USD | 23.37 | 24.27 | 23.3 | 24.16 | 24.16 | +0.77 (+3.29%) | 299,032 |
| 11 Apr 2012 | USD | 23.39 | 23.74 | 23.23 | 23.39 | 23.39 | +0.32 (+1.39%) | 320,463 |
| 10 Apr 2012 | USD | 24.49 | 24.51 | 22.77 | 23.07 | 23.07 | -1.44 (-5.88%) | 562,594 |
