| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2012 | USD | 15.51 | 16.36 | 15.15 | 16.3 | 163 | +0.9 (+5.84%) | 5,257 |
| 4 May 2012 | USD | 16.1 | 16.1 | 15.1 | 15.4 | 154 | -0.64 (-3.99%) | 9,408 |
| 3 May 2012 | USD | 17.35 | 17.35 | 15.65 | 16.04 | 160.4 | -1.63 (-9.22%) | 17,124 |
| 2 May 2012 | USD | 17.83 | 17.93 | 17.51 | 17.67 | 176.7 | -0.21 (-1.17%) | 2,293 |
| 1 May 2012 | USD | 17.83 | 17.9799 | 17.5 | 17.88 | 178.8 | +0.2 (+1.13%) | 4,225 |
| 30 Apr 2012 | USD | 17.96 | 18.0576 | 17.55 | 17.68 | 176.8 | -0.13 (-0.73%) | 4,520 |
| 27 Apr 2012 | USD | 18.44 | 18.62 | 17.77 | 17.81 | 178.1 | -0.73 (-3.94%) | 4,793 |
| 26 Apr 2012 | USD | 18.77 | 18.85 | 18.484 | 18.54 | 185.4 | -0.23 (-1.23%) | 9,339 |
| 25 Apr 2012 | USD | 18.7 | 18.92 | 18.7 | 18.77 | 187.7 | +0.12 (+0.64%) | 3,633 |
| 24 Apr 2012 | USD | 18.58 | 18.74 | 18.58 | 18.65 | 186.5 | +0.09 (+0.48%) | 4,742 |
| 23 Apr 2012 | USD | 18.18 | 18.6 | 18.13 | 18.56 | 185.6 | +0.46 (+2.54%) | 5,084 |
| 20 Apr 2012 | USD | 18.04 | 18.31 | 17.96 | 18.1 | 181 | +0.03 (+0.17%) | 2,358 |
| 19 Apr 2012 | USD | 17.92 | 18.22 | 17.82 | 18.0699 | 180.699 | +0.17 (+0.95%) | 2,199 |
| 18 Apr 2012 | USD | 18.1 | 18.1 | 17.724 | 17.9 | 179 | -0.18 (-1.00%) | 2,375 |
| 17 Apr 2012 | USD | 18.44 | 18.58 | 17.68 | 18.08 | 180.8 | -0.38 (-2.06%) | 6,388 |
| 16 Apr 2012 | USD | 18.95 | 19.11 | 18.2855 | 18.46 | 184.6 | -0.41 (-2.17%) | 3,172 |
| 13 Apr 2012 | USD | 18.65 | 19.169 | 18.55 | 18.87 | 188.7 | +0.22 (+1.18%) | 3,771 |
| 12 Apr 2012 | USD | 18.34 | 18.78 | 18 | 18.65 | 186.5 | +0.29 (+1.58%) | 6,052 |
| 11 Apr 2012 | USD | 17.95 | 18.52 | 17.857 | 18.36 | 183.6 | +0.61 (+3.44%) | 5,057 |
| 10 Apr 2012 | USD | 17.6 | 18.05 | 17.49 | 17.75 | 177.5 | +0.2 (+1.14%) | 9,823 |
| 9 Apr 2012 | USD | 17.73 | 18.25 | 17.55 | 17.55 | 175.5 | -0.14 (-0.79%) | 7,710 |
| 6 Apr 2012 | USD | 17.69 | 17.69 | 17.69 | 17.69 | 176.9 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 17.65 | 18.47 | 17.55 | 17.69 | 176.9 | +0.05 (+0.28%) | 9,318 |
| 4 Apr 2012 | USD | 17.26 | 17.75 | 17.03 | 17.64 | 176.4 | +0.16 (+0.92%) | 15,234 |
| 3 Apr 2012 | USD | 18.04 | 18.47 | 17.31 | 17.48 | 174.8 | -0.49 (-2.73%) | 14,840 |
| 2 Apr 2012 | USD | 18.42 | 18.49 | 17.95 | 17.97 | 179.7 | -0.5 (-2.71%) | 7,770 |
| 30 Mar 2012 | USD | 18.6 | 18.8349 | 18.11 | 18.47 | 184.7 | -0.13 (-0.70%) | 6,137 |
| 29 Mar 2012 | USD | 19.02 | 19.2 | 18.08 | 18.6 | 186 | -0.55 (-2.87%) | 9,655 |
| 28 Mar 2012 | USD | 19.8 | 19.88 | 19.05 | 19.15 | 191.5 | -0.53 (-2.69%) | 3,589 |
| 27 Mar 2012 | USD | 19.99 | 19.99 | 19.4 | 19.68 | 196.8 | -0.32 (-1.60%) | 4,405 |
