| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | USD | 10.91 | 11.02 | 10.65 | 10.72 | 10.72 | -0.15 (-1.38%) | 14,013,439 |
| 21 May 2012 | USD | 10.37 | 10.88 | 10.29 | 10.87 | 10.87 | +0.54 (+5.23%) | 15,765,960 |
| 18 May 2012 | USD | 10.44 | 10.67 | 10.19 | 10.33 | 10.33 | -0.07 (-0.67%) | 16,396,374 |
| 17 May 2012 | USD | 10.96 | 11.065 | 10.28 | 10.4 | 10.4 | -0.51 (-4.67%) | 13,713,970 |
| 16 May 2012 | USD | 11.12 | 11.27 | 10.85 | 10.91 | 10.91 | -0.1 (-0.91%) | 11,616,312 |
| 15 May 2012 | USD | 11.26 | 11.36 | 10.97 | 11.01 | 11.01 | -0.13 (-1.17%) | 11,003,947 |
| 14 May 2012 | USD | 11.48 | 11.49 | 11.01 | 11.14 | 11.14 | -0.49 (-4.21%) | 9,630,872 |
| 11 May 2012 | USD | 11.41 | 11.84 | 11.37 | 11.63 | 11.63 | -0.03 (-0.26%) | 6,785,250 |
| 10 May 2012 | USD | 11.92 | 11.955 | 11.61 | 11.66 | 11.66 | +0.01 (+0.09%) | 7,979,476 |
| 9 May 2012 | USD | 11.59 | 11.76 | 11.27 | 11.65 | 11.65 | -0.16 (-1.35%) | 11,289,056 |
| 8 May 2012 | USD | 12.08 | 12.09 | 11.36 | 11.81 | 11.81 | -0.35 (-2.88%) | 22,122,129 |
| 7 May 2012 | USD | 12.34 | 12.45 | 12.1193 | 12.16 | 12.16 | -0.31 (-2.49%) | 11,798,142 |
| 4 May 2012 | USD | 12.83 | 12.89 | 12.34 | 12.47 | 12.47 | -0.45 (-3.48%) | 15,807,767 |
| 3 May 2012 | USD | 13.1 | 13.45 | 12.9 | 12.92 | 12.92 | -0.63 (-4.65%) | 24,782,025 |
| 2 May 2012 | USD | 13.36 | 13.78 | 13.265 | 13.55 | 13.55 | +0.26 (+1.96%) | 11,026,635 |
| 1 May 2012 | USD | 13.44 | 13.62 | 13.29 | 13.29 | 13.29 | -0.13 (-0.97%) | 7,983,432 |
| 30 Apr 2012 | USD | 13.69 | 13.72 | 13.36 | 13.42 | 13.42 | -0.36 (-2.61%) | 7,732,775 |
| 27 Apr 2012 | USD | 13.73 | 13.89 | 13.54 | 13.78 | 13.78 | 0.0 (0.0%) | 9,227,827 |
| 26 Apr 2012 | USD | 13.42 | 13.79 | 13.27 | 13.78 | 13.78 | +0.43 (+3.22%) | 11,498,440 |
| 25 Apr 2012 | USD | 13.26 | 13.35 | 13.06 | 13.35 | 13.35 | +0.29 (+2.22%) | 8,673,225 |
| 24 Apr 2012 | USD | 13.3 | 13.32 | 12.93 | 13.06 | 13.06 | -0.06 (-0.46%) | 9,294,648 |
| 23 Apr 2012 | USD | 13.25 | 13.44 | 13 | 13.12 | 13.12 | -0.4 (-2.96%) | 14,224,224 |
| 20 Apr 2012 | USD | 13.88 | 13.9 | 13.46 | 13.52 | 13.52 | -0.25 (-1.82%) | 10,809,975 |
| 19 Apr 2012 | USD | 13.85 | 14.04 | 13.47 | 13.77 | 13.77 | +0.02 (+0.15%) | 15,741,830 |
| 18 Apr 2012 | USD | 13.81 | 14.08 | 13.75 | 13.75 | 13.75 | -0.06 (-0.43%) | 9,065,694 |
| 17 Apr 2012 | USD | 13.87 | 13.89 | 13.66 | 13.81 | 13.81 | +0.09 (+0.66%) | 7,581,831 |
| 16 Apr 2012 | USD | 14.01 | 14.07 | 13.53 | 13.72 | 13.72 | -0.2 (-1.44%) | 9,154,099 |
| 13 Apr 2012 | USD | 13.82 | 14.09 | 13.59 | 13.92 | 13.92 | +0.06 (+0.43%) | 12,307,413 |
| 12 Apr 2012 | USD | 13.61 | 14.11 | 13.59 | 13.86 | 13.86 | +0.26 (+1.91%) | 12,690,582 |
| 11 Apr 2012 | USD | 13.36 | 13.78 | 13.34 | 13.6 | 13.6 | +0.53 (+4.06%) | 11,715,391 |
