| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2012 | USD | 17.63 | 17.63 | 17.37 | 17.44 | 17.44 | -0.38 (-2.13%) | 117,952 |
| 8 May 2012 | USD | 17.51 | 17.93 | 17.51 | 17.82 | 17.82 | +0.14 (+0.79%) | 94,216 |
| 7 May 2012 | USD | 17.36 | 17.85 | 17.33 | 17.68 | 17.68 | +0.2 (+1.14%) | 72,121 |
| 4 May 2012 | USD | 17.77 | 17.77 | 17.31 | 17.48 | 17.48 | -0.37 (-2.07%) | 129,340 |
| 3 May 2012 | USD | 18.38 | 18.45 | 17.8 | 17.85 | 17.85 | -0.6 (-3.25%) | 150,672 |
| 2 May 2012 | USD | 18.12 | 18.4603 | 17.95 | 18.45 | 18.45 | +0.23 (+1.26%) | 121,204 |
| 1 May 2012 | USD | 18.25 | 18.76 | 18.17 | 18.22 | 18.22 | -0.08 (-0.44%) | 149,290 |
| 30 Apr 2012 | USD | 18.51 | 18.51 | 18.24 | 18.3 | 18.3 | -0.23 (-1.24%) | 130,959 |
| 27 Apr 2012 | USD | 18.21 | 18.55 | 18.12 | 18.53 | 18.53 | +0.26 (+1.42%) | 114,743 |
| 26 Apr 2012 | USD | 18.1 | 18.34 | 18.04 | 18.27 | 18.27 | +0.11 (+0.61%) | 84,296 |
| 25 Apr 2012 | USD | 18 | 18.36 | 17.9 | 18.16 | 18.16 | +0.31 (+1.74%) | 178,816 |
| 24 Apr 2012 | USD | 17.45 | 17.89 | 17.45 | 17.85 | 17.85 | +0.43 (+2.47%) | 139,525 |
| 23 Apr 2012 | USD | 17.49 | 17.67 | 17.3 | 17.42 | 17.42 | -0.35 (-1.97%) | 105,933 |
| 20 Apr 2012 | USD | 17.94 | 17.94 | 17.57 | 17.77 | 17.77 | +0.23 (+1.31%) | 170,702 |
| 19 Apr 2012 | USD | 17.63 | 17.65 | 17.06 | 17.54 | 17.54 | -0.01 (-0.06%) | 276,783 |
| 18 Apr 2012 | USD | 17.9 | 17.9 | 17.48 | 17.55 | 17.55 | -0.09 (-0.51%) | 218,014 |
| 17 Apr 2012 | USD | 16.97 | 17.85 | 16.97 | 17.64 | 17.64 | +0.91 (+5.44%) | 338,171 |
| 16 Apr 2012 | USD | 16.69 | 16.92 | 16.43 | 16.73 | 16.73 | +0.09 (+0.54%) | 183,845 |
| 13 Apr 2012 | USD | 17.14 | 17.21 | 16.57 | 16.64 | 16.64 | -0.62 (-3.59%) | 182,547 |
| 12 Apr 2012 | USD | 17.18 | 17.42 | 17.18 | 17.26 | 17.26 | +0.07 (+0.41%) | 127,629 |
| 11 Apr 2012 | USD | 17.12 | 17.23 | 16.98 | 17.19 | 17.19 | +0.32 (+1.90%) | 132,406 |
| 10 Apr 2012 | USD | 17.2 | 17.26 | 16.78 | 16.87 | 16.87 | -0.3 (-1.75%) | 222,610 |
| 9 Apr 2012 | USD | 17.25 | 17.37 | 17.15 | 17.17 | 17.17 | -0.43 (-2.44%) | 142,220 |
| 6 Apr 2012 | USD | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 17.52 | 17.72 | 17.46 | 17.6 | 17.6 | -0.19 (-1.07%) | 154,942 |
| 4 Apr 2012 | USD | 18.2 | 18.29 | 17.77 | 17.79 | 17.79 | -0.56 (-3.05%) | 176,067 |
| 3 Apr 2012 | USD | 18.53 | 18.55 | 18.18 | 18.35 | 18.35 | -0.21 (-1.13%) | 147,065 |
| 2 Apr 2012 | USD | 18.32 | 18.6 | 18.2 | 18.56 | 18.56 | +0.21 (+1.14%) | 133,867 |
| 30 Mar 2012 | USD | 18.55 | 18.55 | 18.275 | 18.35 | 18.35 | -0.09 (-0.49%) | 222,462 |
| 29 Mar 2012 | USD | 18.22 | 18.5 | 18.15 | 18.44 | 18.44 | +0.03 (+0.16%) | 171,465 |
