| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2012 | USD | 16.89 | 16.97 | 16.83 | 16.93 | 16.93 | -0.12 (-0.70%) | 247,328 |
| 8 May 2012 | USD | 17.03 | 17.05 | 16.85 | 17.05 | 17.05 | -0.03 (-0.18%) | 237,623 |
| 7 May 2012 | USD | 16.95 | 17.11 | 16.93 | 17.08 | 17.08 | +0.06 (+0.35%) | 153,334 |
| 4 May 2012 | USD | 17.14 | 17.14 | 16.89 | 17.02 | 17.02 | -0.17 (-0.99%) | 285,709 |
| 3 May 2012 | USD | 17.28 | 17.29 | 17.154 | 17.19 | 17.19 | -0.11 (-0.64%) | 191,021 |
| 2 May 2012 | USD | 17.21 | 17.31 | 17.19 | 17.3 | 17.3 | +0.06 (+0.35%) | 220,255 |
| 1 May 2012 | USD | 17.24 | 17.35 | 17.23 | 17.24 | 17.24 | 0.0 (0.0%) | 170,884 |
| 30 Apr 2012 | USD | 17.23 | 17.25 | 17.2 | 17.24 | 17.24 | 0.0 (0.0%) | 156,512 |
| 27 Apr 2012 | USD | 17.27 | 17.29 | 17.18 | 17.24 | 17.24 | 0.0 (0.0%) | 183,285 |
| 26 Apr 2012 | USD | 17.13 | 17.24 | 17.04 | 17.24 | 17.24 | +0.08 (+0.47%) | 210,673 |
| 25 Apr 2012 | USD | 17.23 | 17.23 | 17.1 | 17.16 | 17.16 | +0.05 (+0.29%) | 241,690 |
| 24 Apr 2012 | USD | 17 | 17.12 | 16.98 | 17.11 | 17.11 | +0.1 (+0.59%) | 240,336 |
| 23 Apr 2012 | USD | 16.98 | 17.04 | 16.9 | 17.01 | 17.01 | -0.08 (-0.47%) | 215,454 |
| 20 Apr 2012 | USD | 17.07 | 17.13 | 17.01 | 17.09 | 17.09 | +0.1 (+0.59%) | 175,705 |
| 19 Apr 2012 | USD | 17.04 | 17.08 | 16.93 | 16.99 | 16.99 | -0.1 (-0.59%) | 335,062 |
| 18 Apr 2012 | USD | 17.1 | 17.14 | 17.01 | 17.09 | 17.09 | -0.06 (-0.35%) | 244,240 |
| 17 Apr 2012 | USD | 17.06 | 17.21 | 17.06 | 17.15 | 17.15 | +0.18 (+1.06%) | 197,021 |
| 16 Apr 2012 | USD | 17.06 | 17.09 | 16.9 | 16.97 | 16.97 | -0.05 (-0.29%) | 180,013 |
| 13 Apr 2012 | USD | 17.08 | 17.097 | 16.95 | 17.02 | 17.02 | -0.08 (-0.47%) | 158,837 |
| 12 Apr 2012 | USD | 16.92 | 17.15 | 16.92 | 17.1 | 17.1 | +0.09 (+0.53%) | 291,678 |
| 11 Apr 2012 | USD | 16.98 | 17.06 | 16.8816 | 17.01 | 17.01 | +0.19 (+1.13%) | 279,627 |
| 10 Apr 2012 | USD | 17.16 | 17.17 | 16.69 | 16.82 | 16.82 | -0.38 (-2.21%) | 538,676 |
| 9 Apr 2012 | USD | 17.26 | 17.3 | 17.12 | 17.2 | 17.2 | -0.29 (-1.66%) | 244,062 |
| 6 Apr 2012 | USD | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 17.61 | 17.68 | 17.4501 | 17.49 | 17.49 | -0.12 (-0.68%) | 206,235 |
| 4 Apr 2012 | USD | 17.66 | 17.74 | 17.57 | 17.61 | 17.61 | -0.15 (-0.84%) | 318,656 |
| 3 Apr 2012 | USD | 17.81 | 17.83 | 17.72 | 17.76 | 17.76 | -0.1 (-0.56%) | 304,029 |
| 2 Apr 2012 | USD | 17.73 | 17.86 | 17.65 | 17.86 | 17.86 | -0.01 (-0.06%) | 294,845 |
| 30 Mar 2012 | USD | 17.62 | 17.88 | 17.55 | 17.87 | 17.87 | +0.35 (+2.00%) | 537,826 |
| 29 Mar 2012 | USD | 17.44 | 17.69 | 17.39 | 17.52 | 17.52 | +0.02 (+0.11%) | 525,356 |
