| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2012 | USD | 34.89 | 35 | 33.94 | 34.06 | 17.03 | -0.76 (-2.18%) | 930,146 |
| 17 May 2012 | USD | 36.32 | 36.34 | 34.79 | 34.82 | 17.41 | -1.33 (-3.68%) | 1,207,798 |
| 16 May 2012 | USD | 35.76 | 36.3391 | 35.45 | 36.15 | 18.075 | +0.65 (+1.83%) | 1,254,464 |
| 15 May 2012 | USD | 35.27 | 35.66 | 35.09 | 35.5 | 17.75 | +0.18 (+0.51%) | 1,043,142 |
| 14 May 2012 | USD | 35.29 | 35.62 | 34.93 | 35.32 | 17.66 | -0.22 (-0.62%) | 705,594 |
| 11 May 2012 | USD | 34.9 | 36.0785 | 34.77 | 35.54 | 17.77 | +0.43 (+1.22%) | 738,738 |
| 10 May 2012 | USD | 35.15 | 35.3 | 34.77 | 35.11 | 17.555 | +0.29 (+0.83%) | 500,312 |
| 9 May 2012 | USD | 34.81 | 34.865 | 34.41 | 34.82 | 17.41 | -0.15 (-0.43%) | 1,189,282 |
| 8 May 2012 | USD | 34.41 | 35.02 | 34.08 | 34.97 | 17.485 | +0.23 (+0.66%) | 1,261,773 |
| 7 May 2012 | USD | 33.87 | 34.76 | 33.78 | 34.74 | 17.37 | +0.68 (+2.00%) | 856,032 |
| 4 May 2012 | USD | 34.36 | 34.4 | 33.945 | 34.06 | 17.03 | -0.47 (-1.36%) | 721,724 |
| 3 May 2012 | USD | 34.39 | 34.73 | 34.22 | 34.53 | 17.265 | +0.31 (+0.91%) | 767,010 |
| 2 May 2012 | USD | 33.8 | 34.3 | 33.51 | 34.22 | 17.11 | +0.1 (+0.29%) | 883,685 |
| 1 May 2012 | USD | 33.43 | 34.2607 | 33.43 | 34.12 | 17.06 | +0.67 (+2.00%) | 1,310,879 |
| 30 Apr 2012 | USD | 34 | 34 | 33.21 | 33.45 | 16.725 | -0.49 (-1.44%) | 578,635 |
| 27 Apr 2012 | USD | 33.39 | 34.39 | 32.22 | 33.94 | 16.97 | +0.46 (+1.37%) | 1,390,159 |
| 26 Apr 2012 | USD | 30.55 | 33.53 | 30.4 | 33.48 | 16.74 | +3.01 (+9.88%) | 2,286,600 |
| 25 Apr 2012 | USD | 29.84 | 30.59 | 29.29 | 30.47 | 15.235 | +0.84 (+2.83%) | 1,366,124 |
| 24 Apr 2012 | USD | 29.85 | 29.9901 | 29.54 | 29.63 | 14.815 | -0.32 (-1.07%) | 709,089 |
| 23 Apr 2012 | USD | 29.93 | 30.18 | 29.72 | 29.95 | 14.975 | -0.45 (-1.48%) | 639,879 |
| 20 Apr 2012 | USD | 30.18 | 30.72 | 30.14 | 30.4 | 15.2 | +0.36 (+1.20%) | 791,977 |
| 19 Apr 2012 | USD | 30.08 | 30.26 | 29.87 | 30.04 | 15.02 | +0.02 (+0.07%) | 959,690 |
| 18 Apr 2012 | USD | 30.1 | 30.18 | 29.93 | 30.02 | 15.01 | -0.2 (-0.66%) | 831,411 |
| 17 Apr 2012 | USD | 30.23 | 30.35 | 29.98 | 30.22 | 15.11 | +0.17 (+0.57%) | 856,139 |
| 16 Apr 2012 | USD | 30.14 | 30.24 | 29.86 | 30.05 | 15.025 | +0.08 (+0.27%) | 684,540 |
| 13 Apr 2012 | USD | 30.14 | 30.14 | 29.73 | 29.97 | 14.985 | -0.13 (-0.43%) | 518,625 |
| 12 Apr 2012 | USD | 29.79 | 30.24 | 29.69 | 30.1 | 15.05 | +0.37 (+1.24%) | 605,380 |
| 11 Apr 2012 | USD | 29.65 | 29.9793 | 29.49 | 29.73 | 14.865 | +0.32 (+1.09%) | 560,171 |
| 10 Apr 2012 | USD | 30.38 | 30.45 | 29.25 | 29.41 | 14.705 | -0.96 (-3.16%) | 939,707 |
| 9 Apr 2012 | USD | 30.25 | 30.5601 | 30.1 | 30.37 | 15.185 | -0.47 (-1.52%) | 671,250 |
