| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | USD | 18.11 | 18.28 | 17.56 | 17.77 | 17.77 | -0.24 (-1.33%) | 755,633 |
| 21 May 2012 | USD | 16.88 | 18.29 | 16.84 | 18.01 | 18.01 | +1.13 (+6.69%) | 1,050,575 |
| 18 May 2012 | USD | 17.38 | 17.69 | 16.5 | 16.88 | 16.88 | -0.2 (-1.17%) | 1,298,267 |
| 17 May 2012 | USD | 18.66 | 18.66 | 16.98 | 17.08 | 17.08 | -1.54 (-8.27%) | 1,599,533 |
| 16 May 2012 | USD | 19.28 | 19.64 | 18.55 | 18.62 | 18.62 | -0.58 (-3.02%) | 1,362,994 |
| 15 May 2012 | USD | 19.42 | 19.91 | 19.02 | 19.2 | 19.2 | -0.22 (-1.13%) | 1,387,904 |
| 14 May 2012 | USD | 20.17 | 20.48 | 19.42 | 19.42 | 19.42 | -1.06 (-5.18%) | 1,016,074 |
| 11 May 2012 | USD | 20.3 | 20.71 | 20.17 | 20.48 | 20.48 | +0.16 (+0.79%) | 949,612 |
| 10 May 2012 | USD | 20.5 | 20.929 | 20.21 | 20.32 | 20.32 | +0.16 (+0.79%) | 1,200,046 |
| 9 May 2012 | USD | 23.29 | 23.38 | 20.06 | 20.16 | 20.16 | -2.7 (-11.81%) | 2,611,243 |
| 8 May 2012 | USD | 22.69 | 22.93 | 22.11 | 22.86 | 22.86 | -0.12 (-0.52%) | 659,894 |
| 7 May 2012 | USD | 23 | 23.39 | 22.93 | 22.98 | 22.98 | -0.22 (-0.95%) | 499,705 |
| 4 May 2012 | USD | 23.29 | 23.46 | 22.72 | 23.2 | 23.2 | -0.38 (-1.61%) | 904,628 |
| 3 May 2012 | USD | 23.6 | 23.73 | 23.4 | 23.58 | 23.58 | -0.11 (-0.46%) | 621,119 |
| 2 May 2012 | USD | 23.75 | 23.77 | 23.1 | 23.69 | 23.69 | -0.32 (-1.33%) | 709,906 |
| 1 May 2012 | USD | 23.7 | 24.385 | 23.32 | 24.01 | 24.01 | +0.27 (+1.14%) | 678,394 |
| 30 Apr 2012 | USD | 23.7 | 24.39 | 23.44 | 23.74 | 23.74 | -0.01 (-0.04%) | 798,712 |
| 27 Apr 2012 | USD | 23.89 | 23.97 | 23.26 | 23.75 | 23.75 | +0.02 (+0.08%) | 410,672 |
| 26 Apr 2012 | USD | 22.8 | 24 | 22.68 | 23.73 | 23.73 | +0.94 (+4.12%) | 871,122 |
| 25 Apr 2012 | USD | 22.23 | 22.93 | 22.15 | 22.79 | 22.79 | +0.84 (+3.83%) | 845,980 |
| 24 Apr 2012 | USD | 22.27 | 22.44 | 21.92 | 21.95 | 21.95 | -0.35 (-1.57%) | 710,079 |
| 23 Apr 2012 | USD | 22.34 | 22.345 | 21.83 | 22.3 | 22.3 | -0.5 (-2.19%) | 422,560 |
| 20 Apr 2012 | USD | 22.79 | 22.85 | 22.4 | 22.8 | 22.8 | +0.24 (+1.06%) | 377,258 |
| 19 Apr 2012 | USD | 22.5 | 23.23 | 22.3 | 22.56 | 22.56 | +0.13 (+0.58%) | 625,447 |
| 18 Apr 2012 | USD | 22.5 | 22.75 | 22.06 | 22.43 | 22.43 | -0.31 (-1.36%) | 352,859 |
| 17 Apr 2012 | USD | 22.49 | 22.94 | 22.44 | 22.74 | 22.74 | +0.43 (+1.93%) | 436,621 |
| 16 Apr 2012 | USD | 22.96 | 22.97 | 22.25 | 22.31 | 22.31 | -0.48 (-2.11%) | 761,368 |
| 13 Apr 2012 | USD | 22.99 | 23.07 | 22.71 | 22.79 | 22.79 | -0.32 (-1.38%) | 372,775 |
| 12 Apr 2012 | USD | 22.02 | 23.14 | 22.01 | 23.11 | 23.11 | +1.2 (+5.48%) | 518,979 |
| 11 Apr 2012 | USD | 21.81 | 22.17 | 21.81 | 21.91 | 21.91 | +0.38 (+1.76%) | 631,238 |
