| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2012 | USD | 17.44 | 17.81 | 17.3926 | 17.79 | 17.79 | +0.09 (+0.51%) | 92,486 |
| 22 May 2012 | USD | 17.67 | 17.86 | 17.6087 | 17.7 | 17.7 | +0.03 (+0.17%) | 143,978 |
| 21 May 2012 | USD | 17.34 | 17.692 | 17.311 | 17.67 | 17.67 | +0.37 (+2.14%) | 229,602 |
| 18 May 2012 | USD | 17.44 | 17.5899 | 17.2907 | 17.3 | 17.3 | -0.11 (-0.63%) | 150,872 |
| 17 May 2012 | USD | 17.91 | 17.93 | 17.41 | 17.41 | 17.41 | -0.52 (-2.90%) | 169,274 |
| 16 May 2012 | USD | 18.15 | 18.24 | 17.9 | 17.93 | 17.93 | -0.12 (-0.66%) | 141,122 |
| 15 May 2012 | USD | 18.12 | 18.245 | 18.0402 | 18.05 | 18.05 | -0.13 (-0.72%) | 80,385 |
| 14 May 2012 | USD | 18.25 | 18.31 | 18.09 | 18.18 | 18.18 | -0.26 (-1.41%) | 72,938 |
| 11 May 2012 | USD | 18.31 | 18.56 | 18.244 | 18.44 | 18.44 | +0.02 (+0.11%) | 86,515 |
| 10 May 2012 | USD | 18.42 | 18.5255 | 18.34 | 18.42 | 18.42 | +0.13 (+0.71%) | 155,666 |
| 9 May 2012 | USD | 18.16 | 18.444 | 18.06 | 18.29 | 18.29 | -0.11 (-0.60%) | 100,492 |
| 8 May 2012 | USD | 18.24 | 18.43 | 18.1 | 18.4 | 18.4 | +0.01 (+0.05%) | 164,120 |
| 7 May 2012 | USD | 18.31 | 18.46 | 18.3 | 18.39 | 18.39 | +0.01 (+0.05%) | 150,261 |
| 4 May 2012 | USD | 18.54 | 18.66 | 18.34 | 18.38 | 18.38 | -0.29 (-1.55%) | 123,892 |
| 3 May 2012 | USD | 18.83 | 18.91 | 18.63 | 18.67 | 18.67 | -0.16 (-0.85%) | 198,381 |
| 2 May 2012 | USD | 18.69 | 18.88 | 18.6 | 18.83 | 18.83 | 0.0 (0.0%) | 293,149 |
| 1 May 2012 | USD | 18.73 | 19.05 | 18.6001 | 18.83 | 18.83 | +0.07 (+0.37%) | 485,964 |
| 30 Apr 2012 | USD | 18.94 | 19.02 | 18.683 | 18.76 | 18.76 | -0.23 (-1.21%) | 3,241,385 |
| 27 Apr 2012 | USD | 18.84 | 19.018 | 18.7371 | 18.99 | 18.99 | +0.21 (+1.12%) | 117,459 |
| 26 Apr 2012 | USD | 18.71 | 18.829 | 18.5929 | 18.78 | 18.78 | +0.01 (+0.05%) | 94,509 |
| 25 Apr 2012 | USD | 18.59 | 18.82 | 18.59 | 18.77 | 18.77 | +0.247 (+1.34%) | 83,642 |
| 24 Apr 2012 | USD | 18.4 | 18.56 | 18.31 | 18.5226 | 18.5226 | +0.073 (+0.39%) | 73,021 |
| 23 Apr 2012 | USD | 18.48 | 18.48 | 18.301 | 18.45 | 18.45 | -0.29 (-1.55%) | 72,614 |
| 20 Apr 2012 | USD | 18.6 | 18.88 | 18.6 | 18.74 | 18.74 | +0.22 (+1.19%) | 259,731 |
| 19 Apr 2012 | USD | 18.71 | 18.7845 | 18.45 | 18.52 | 18.52 | -0.18 (-0.96%) | 140,026 |
| 18 Apr 2012 | USD | 18.74 | 18.8 | 18.64 | 18.7 | 18.7 | -0.12 (-0.64%) | 520,260 |
| 17 Apr 2012 | USD | 18.63 | 18.9399 | 18.63 | 18.82 | 18.82 | +0.32 (+1.73%) | 751,022 |
| 16 Apr 2012 | USD | 18.55 | 18.65 | 18.41 | 18.5 | 18.5 | +0.02 (+0.11%) | 91,333 |
| 13 Apr 2012 | USD | 18.64 | 18.72 | 18.47 | 18.48 | 18.48 | -0.24 (-1.28%) | 66,544 |
| 12 Apr 2012 | USD | 18.4 | 18.78 | 18.2927 | 18.72 | 18.72 | +0.33 (+1.79%) | 130,023 |
