| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2012 | USD | 11.14 | 11.17 | 10.93 | 10.95 | 10.95 | -0.16 (-1.44%) | 2,654,146 |
| 16 May 2012 | USD | 11.63 | 11.7 | 11.11 | 11.11 | 11.11 | -0.44 (-3.81%) | 3,949,741 |
| 15 May 2012 | USD | 11.95 | 12.01 | 11.51 | 11.55 | 11.55 | -0.4 (-3.35%) | 3,167,890 |
| 14 May 2012 | USD | 12.09 | 12.18 | 11.93 | 11.95 | 11.95 | -0.36 (-2.92%) | 2,104,945 |
| 11 May 2012 | USD | 12.06 | 12.53 | 12.02 | 12.31 | 12.31 | +0.11 (+0.90%) | 2,449,130 |
| 10 May 2012 | USD | 12.36 | 12.38 | 12.16 | 12.2 | 12.2 | +0.01 (+0.08%) | 2,418,360 |
| 9 May 2012 | USD | 12.26 | 12.355 | 12.06 | 12.19 | 12.19 | -0.25 (-2.01%) | 3,249,972 |
| 8 May 2012 | USD | 12.65 | 12.65 | 12.28 | 12.44 | 12.44 | -0.25 (-1.97%) | 3,092,137 |
| 7 May 2012 | USD | 12.65 | 12.82 | 12.54 | 12.69 | 12.69 | -0.01 (-0.08%) | 3,291,222 |
| 4 May 2012 | USD | 12.94 | 13.03 | 12.59 | 12.7 | 12.7 | -0.43 (-3.27%) | 3,102,404 |
| 3 May 2012 | USD | 14 | 14.07 | 12.83 | 13.13 | 13.13 | -0.44 (-3.24%) | 4,748,243 |
| 2 May 2012 | USD | 13.34 | 13.57 | 13.1905 | 13.57 | 13.57 | +0.07 (+0.52%) | 2,450,885 |
| 1 May 2012 | USD | 13.67 | 13.9 | 13.47 | 13.5 | 13.5 | -0.17 (-1.24%) | 2,390,337 |
| 30 Apr 2012 | USD | 13.78 | 13.79 | 13.48 | 13.67 | 13.67 | -0.21 (-1.51%) | 2,210,990 |
| 27 Apr 2012 | USD | 13.58 | 13.9 | 13.53 | 13.88 | 13.88 | +0.34 (+2.51%) | 2,467,162 |
| 26 Apr 2012 | USD | 13.5 | 13.62 | 13.38 | 13.54 | 13.54 | -0.02 (-0.15%) | 1,767,693 |
| 25 Apr 2012 | USD | 13.52 | 13.59 | 13.29 | 13.56 | 13.56 | +0.26 (+1.95%) | 2,131,429 |
| 24 Apr 2012 | USD | 13.23 | 13.4 | 13.2 | 13.3 | 13.3 | +0.08 (+0.61%) | 1,943,462 |
| 23 Apr 2012 | USD | 13.11 | 13.26 | 12.98 | 13.22 | 13.22 | -0.2 (-1.49%) | 2,722,433 |
| 20 Apr 2012 | USD | 13.69 | 13.76 | 13.37 | 13.42 | 13.42 | -0.09 (-0.67%) | 2,440,628 |
| 19 Apr 2012 | USD | 13.41 | 13.6 | 13.28 | 13.51 | 13.51 | +0.21 (+1.58%) | 4,306,825 |
| 18 Apr 2012 | USD | 13.3 | 13.49 | 13.17 | 13.3 | 13.3 | -0.11 (-0.82%) | 2,665,741 |
| 17 Apr 2012 | USD | 13.2 | 13.57 | 13.14 | 13.41 | 13.41 | +0.45 (+3.47%) | 2,857,117 |
| 16 Apr 2012 | USD | 13.07 | 13.17 | 12.85 | 12.96 | 12.96 | -0.04 (-0.31%) | 2,672,845 |
| 13 Apr 2012 | USD | 13.32 | 13.4 | 12.88 | 13 | 13 | -0.43 (-3.20%) | 4,019,138 |
| 12 Apr 2012 | USD | 12.67 | 13.5807 | 12.62 | 13.43 | 13.43 | +0.88 (+7.01%) | 5,472,681 |
| 11 Apr 2012 | USD | 12.5 | 12.65 | 12.36 | 12.55 | 12.55 | +0.24 (+1.95%) | 3,157,003 |
| 10 Apr 2012 | USD | 12.69 | 12.75 | 12.23 | 12.31 | 12.31 | -0.46 (-3.60%) | 4,074,356 |
| 9 Apr 2012 | USD | 12.95 | 12.99 | 12.75 | 12.77 | 12.77 | -0.43 (-3.26%) | 2,085,553 |
| 6 Apr 2012 | USD | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | 0.0 (0.0%) | 0 |
