| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2012 | USD | 18.06 | 18.06 | 17.79 | 17.79 | 17.79 | +0.06 (+0.34%) | 21,854 |
| 6 Jun 2012 | USD | 17.5 | 17.73 | 17.5 | 17.73 | 17.73 | +0.419 (+2.42%) | 5,594 |
| 5 Jun 2012 | USD | 17.04 | 17.3114 | 17.04 | 17.3114 | 17.3114 | +0.191 (+1.12%) | 7,539 |
| 4 Jun 2012 | USD | 17.15 | 17.19 | 16.911 | 17.12 | 17.12 | -0.01 (-0.06%) | 64,867 |
| 1 Jun 2012 | USD | 17.22 | 17.27 | 17.12 | 17.13 | 17.13 | -0.58 (-3.27%) | 16,519 |
| 31 May 2012 | USD | 17.73 | 17.73 | 17.48 | 17.71 | 17.71 | -0.04 (-0.23%) | 2,483 |
| 30 May 2012 | USD | 17.88 | 17.9 | 17.661 | 17.75 | 17.75 | -0.29 (-1.61%) | 8,773 |
| 29 May 2012 | USD | 18.26 | 18.26 | 17.96 | 18.04 | 18.04 | +0.219 (+1.23%) | 800 |
| 28 May 2012 | USD | 17.821 | 17.821 | 17.821 | 17.821 | 17.821 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 17.9 | 17.9 | 17.77 | 17.821 | 17.821 | +0.111 (+0.63%) | 2,670 |
| 24 May 2012 | USD | 17.92 | 17.92 | 17.71 | 17.71 | 17.71 | -0.26 (-1.45%) | 136,539 |
| 23 May 2012 | USD | 17.57 | 17.97 | 17.51 | 17.97 | 17.97 | +0.1 (+0.56%) | 243,403 |
| 22 May 2012 | USD | 17.91 | 17.93 | 17.87 | 17.87 | 17.87 | +0.12 (+0.68%) | 4,230 |
| 21 May 2012 | USD | 17.6699 | 17.75 | 17.65 | 17.75 | 17.75 | +0.3 (+1.72%) | 19,296 |
| 18 May 2012 | USD | 17.68 | 17.72 | 17.3932 | 17.45 | 17.45 | -0.26 (-1.47%) | 96,031 |
| 17 May 2012 | USD | 17.87 | 17.87 | 17.7098 | 17.7098 | 17.7098 | -0.2 (-1.12%) | 917 |
| 16 May 2012 | USD | 18.13 | 18.2 | 17.89 | 17.91 | 17.91 | -0.08 (-0.44%) | 3,177 |
| 15 May 2012 | USD | 18.23 | 18.26 | 17.99 | 17.99 | 17.99 | -0.27 (-1.48%) | 2,648 |
| 14 May 2012 | USD | 18.32 | 18.35 | 18.26 | 18.26 | 18.26 | -0.25 (-1.35%) | 4,807 |
| 11 May 2012 | USD | 18.5 | 18.7 | 18.5 | 18.51 | 18.51 | -0.1 (-0.54%) | 3,257 |
| 10 May 2012 | USD | 18.7745 | 18.7745 | 18.61 | 18.61 | 18.61 | -0.04 (-0.22%) | 3,864 |
| 9 May 2012 | USD | 18.52 | 18.69 | 18.5 | 18.6501 | 18.6501 | -0.1 (-0.53%) | 9,681 |
| 8 May 2012 | USD | 18.71 | 18.75 | 18.4514 | 18.75 | 18.75 | -0.11 (-0.58%) | 8,228 |
| 7 May 2012 | USD | 18.81 | 19.05 | 18.5 | 18.86 | 18.86 | -0.09 (-0.47%) | 90,086 |
| 4 May 2012 | USD | 19.16 | 19.16 | 18.9499 | 18.9499 | 18.9499 | -0.32 (-1.66%) | 3,649 |
| 3 May 2012 | USD | 19.51 | 19.51 | 19.27 | 19.27 | 19.27 | -0.28 (-1.43%) | 5,495 |
| 2 May 2012 | USD | 19.51 | 19.57 | 19.5 | 19.55 | 19.55 | -0.089 (-0.45%) | 5,041 |
| 1 May 2012 | USD | 19.48 | 19.78 | 19.48 | 19.639 | 19.639 | +0.159 (+0.82%) | 21,802 |
| 30 Apr 2012 | USD | 19.54 | 19.54 | 19.47 | 19.48 | 19.48 | -0.107 (-0.55%) | 6,485 |
| 27 Apr 2012 | USD | 19.56 | 19.63 | 19.51 | 19.587 | 19.587 | +0.027 (+0.14%) | 6,288 |
