| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2012 | USD | 17.59 | 18.96 | 16.85 | 17.98 | 17.98 | +1.95 (+12.16%) | 2,723,439 |
| 7 May 2012 | USD | 16.34 | 16.34 | 15.96 | 16.03 | 16.03 | -0.27 (-1.66%) | 296,359 |
| 4 May 2012 | USD | 16.29 | 16.58 | 16.15 | 16.3 | 16.3 | -0.05 (-0.31%) | 225,501 |
| 3 May 2012 | USD | 16.68 | 16.68 | 16.34 | 16.35 | 16.35 | -0.39 (-2.33%) | 214,519 |
| 2 May 2012 | USD | 16.75 | 16.95 | 16.49 | 16.74 | 16.74 | -0.17 (-1.01%) | 501,748 |
| 1 May 2012 | USD | 17.32 | 17.45 | 16.9 | 16.91 | 16.91 | -0.48 (-2.76%) | 597,855 |
| 30 Apr 2012 | USD | 17.43 | 17.49 | 17.24 | 17.39 | 17.39 | -0.08 (-0.46%) | 330,983 |
| 27 Apr 2012 | USD | 17.17 | 17.478 | 16.9 | 17.47 | 17.47 | +0.37 (+2.16%) | 228,739 |
| 26 Apr 2012 | USD | 16.86 | 17.28 | 16.86 | 17.1 | 17.1 | +0.19 (+1.12%) | 316,004 |
| 25 Apr 2012 | USD | 17.05 | 17.36 | 16.83 | 16.91 | 16.91 | +0.11 (+0.65%) | 136,278 |
| 24 Apr 2012 | USD | 16.67 | 16.83 | 16.5899 | 16.8 | 16.8 | +0.16 (+0.96%) | 266,021 |
| 23 Apr 2012 | USD | 16.54 | 16.69 | 16.5 | 16.64 | 16.64 | -0.09 (-0.54%) | 202,541 |
| 20 Apr 2012 | USD | 16.83 | 16.83 | 16.64 | 16.73 | 16.73 | +0.19 (+1.15%) | 104,193 |
| 19 Apr 2012 | USD | 16.81 | 16.88 | 16.5 | 16.54 | 16.54 | -0.21 (-1.25%) | 92,601 |
| 18 Apr 2012 | USD | 16.65 | 16.79 | 16.59 | 16.75 | 16.75 | -0.01 (-0.06%) | 172,872 |
| 17 Apr 2012 | USD | 16.62 | 16.967 | 16.61 | 16.76 | 16.76 | +0.21 (+1.27%) | 190,788 |
| 16 Apr 2012 | USD | 16.68 | 16.88 | 16.5 | 16.55 | 16.55 | -0.05 (-0.30%) | 148,051 |
| 13 Apr 2012 | USD | 16.77 | 16.8 | 16.49 | 16.6 | 16.6 | -0.04 (-0.24%) | 323,216 |
| 12 Apr 2012 | USD | 16.59 | 16.71 | 16.44 | 16.64 | 16.64 | +0.07 (+0.42%) | 183,003 |
| 11 Apr 2012 | USD | 16.42 | 16.63 | 16.21 | 16.57 | 16.57 | +0.3 (+1.84%) | 261,999 |
| 10 Apr 2012 | USD | 16.59 | 16.59 | 16.11 | 16.27 | 16.27 | -0.35 (-2.11%) | 503,432 |
| 9 Apr 2012 | USD | 16.87 | 16.94 | 16.37 | 16.62 | 16.62 | -0.51 (-2.98%) | 177,961 |
| 6 Apr 2012 | USD | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 17.15 | 17.25 | 16.964 | 17.13 | 17.13 | -0.08 (-0.46%) | 177,795 |
| 4 Apr 2012 | USD | 17.5 | 17.56 | 17.04 | 17.21 | 17.21 | -0.38 (-2.16%) | 136,313 |
| 3 Apr 2012 | USD | 18.01 | 18.14 | 17.58 | 17.59 | 17.59 | -0.17 (-0.96%) | 177,036 |
| 2 Apr 2012 | USD | 17.77 | 18.46 | 17.63 | 17.76 | 17.76 | 0.0 (0.0%) | 270,934 |
| 30 Mar 2012 | USD | 18.1 | 18.1 | 17.71 | 17.76 | 17.76 | -0.23 (-1.28%) | 289,530 |
| 29 Mar 2012 | USD | 17.88 | 18.01 | 17.68 | 17.99 | 17.99 | -0.03 (-0.17%) | 249,929 |
| 28 Mar 2012 | USD | 17.9 | 18.1292 | 17.71 | 18.02 | 18.02 | +0.12 (+0.67%) | 290,088 |
