| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2012 | USD | 17.99 | 18.08 | 17.8408 | 17.9 | 17.9 | -0.22 (-1.21%) | 130,530 |
| 3 May 2012 | USD | 17.91 | 18.14 | 17.73 | 18.12 | 18.12 | +0.11 (+0.61%) | 147,805 |
| 2 May 2012 | USD | 19.5 | 19.5 | 17.65 | 18.01 | 18.01 | -2.8 (-13.46%) | 255,324 |
| 1 May 2012 | USD | 21.13 | 21.51 | 20.71 | 20.81 | 20.81 | -0.25 (-1.19%) | 70,202 |
| 30 Apr 2012 | USD | 21.42 | 21.42 | 20.87 | 21.06 | 21.06 | -0.32 (-1.50%) | 63,632 |
| 27 Apr 2012 | USD | 21.46 | 21.46 | 21.1 | 21.38 | 21.38 | -0.06 (-0.28%) | 32,643 |
| 26 Apr 2012 | USD | 21.55 | 21.56 | 21.18 | 21.44 | 21.44 | -0.1 (-0.46%) | 37,336 |
| 25 Apr 2012 | USD | 21.52 | 21.84 | 21.36 | 21.54 | 21.54 | +0.3 (+1.41%) | 38,219 |
| 24 Apr 2012 | USD | 21.07 | 21.33 | 20.95 | 21.24 | 21.24 | +0.14 (+0.66%) | 50,899 |
| 23 Apr 2012 | USD | 21.05 | 21.31 | 20.92 | 21.1 | 21.1 | -0.36 (-1.68%) | 51,820 |
| 20 Apr 2012 | USD | 21.59 | 21.79 | 21.34 | 21.46 | 21.46 | +0.06 (+0.28%) | 88,989 |
| 19 Apr 2012 | USD | 21.21 | 21.55 | 21.08 | 21.4 | 21.4 | +0.18 (+0.85%) | 42,710 |
| 18 Apr 2012 | USD | 21.37 | 21.37 | 21.03 | 21.22 | 21.22 | -0.26 (-1.21%) | 32,170 |
| 17 Apr 2012 | USD | 21.41 | 21.87 | 21.39 | 21.48 | 21.48 | +0.22 (+1.03%) | 99,485 |
| 16 Apr 2012 | USD | 21.33 | 21.35 | 20.92 | 21.26 | 21.26 | +0.05 (+0.24%) | 50,258 |
| 13 Apr 2012 | USD | 21.82 | 21.82 | 21.14 | 21.21 | 21.21 | -0.75 (-3.42%) | 70,805 |
| 12 Apr 2012 | USD | 21.7 | 22.31 | 21.7 | 21.96 | 21.96 | +0.24 (+1.10%) | 78,371 |
| 11 Apr 2012 | USD | 21.37 | 21.72 | 21.19 | 21.72 | 21.72 | +0.58 (+2.74%) | 67,146 |
| 10 Apr 2012 | USD | 21.86 | 21.86 | 21.1 | 21.14 | 21.14 | -0.72 (-3.29%) | 96,778 |
| 9 Apr 2012 | USD | 22.37 | 22.42 | 21.78 | 21.86 | 21.86 | -0.86 (-3.79%) | 50,932 |
| 6 Apr 2012 | USD | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 22.35 | 22.77 | 22.24 | 22.72 | 22.72 | +0.23 (+1.02%) | 51,539 |
| 4 Apr 2012 | USD | 22.71 | 22.71 | 22.34 | 22.49 | 22.49 | -0.44 (-1.92%) | 69,188 |
| 3 Apr 2012 | USD | 23.07 | 23.18 | 22.81 | 22.93 | 22.93 | -0.18 (-0.78%) | 49,608 |
| 2 Apr 2012 | USD | 22.95 | 23.2 | 22.77 | 23.11 | 23.11 | +0.01 (+0.04%) | 113,708 |
| 30 Mar 2012 | USD | 23.22 | 23.31 | 22.96 | 23.1 | 23.1 | +0.1 (+0.43%) | 137,818 |
| 29 Mar 2012 | USD | 22.82 | 23.28 | 22.82 | 23 | 23 | -0.01 (-0.04%) | 119,284 |
| 28 Mar 2012 | USD | 23.12 | 23.27 | 22.87 | 23.01 | 23.01 | -0.1 (-0.43%) | 40,502 |
| 27 Mar 2012 | USD | 23.64 | 23.64 | 23.11 | 23.11 | 23.11 | -0.46 (-1.95%) | 66,363 |
| 26 Mar 2012 | USD | 22.67 | 23.57 | 22.67 | 23.57 | 23.57 | +1.09 (+4.85%) | 62,272 |
