| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2012 | USD | 16 | 16.19 | 15.8 | 16.05 | 16.05 | +0.15 (+0.94%) | 28,769 |
| 14 May 2012 | USD | 16.1501 | 16.256 | 15.44 | 15.9 | 15.9 | -0.33 (-2.03%) | 65,700 |
| 11 May 2012 | USD | 16.1901 | 16.25 | 15.915 | 16.23 | 16.23 | -0.12 (-0.73%) | 18,552 |
| 10 May 2012 | USD | 16.3101 | 16.39 | 16.15 | 16.35 | 16.35 | +0.02 (+0.12%) | 15,128 |
| 9 May 2012 | USD | 15.45 | 16.5 | 15.45 | 16.33 | 16.33 | -0.09 (-0.55%) | 10,300 |
| 8 May 2012 | USD | 16.6075 | 16.61 | 16.35 | 16.42 | 16.42 | -0.13 (-0.79%) | 13,250 |
| 7 May 2012 | USD | 16.68 | 17.01 | 16.3 | 16.55 | 16.55 | -0.02 (-0.12%) | 22,099 |
| 4 May 2012 | USD | 16.46 | 16.98 | 16.09 | 16.57 | 16.57 | -0.24 (-1.43%) | 16,443 |
| 3 May 2012 | USD | 17.18 | 17.52 | 16.47 | 16.81 | 16.81 | -0.24 (-1.41%) | 38,186 |
| 2 May 2012 | USD | 16.13 | 17.48 | 16.13 | 17.05 | 17.05 | 0.0 (0.0%) | 73,478 |
| 1 May 2012 | USD | 16.78 | 17.62 | 16.41 | 17.05 | 17.05 | +0.14 (+0.83%) | 66,348 |
| 30 Apr 2012 | USD | 16.37 | 17.23 | 15.92 | 16.91 | 16.91 | +0.56 (+3.43%) | 22,726 |
| 27 Apr 2012 | USD | 15.99 | 16.74 | 15.73 | 16.35 | 16.35 | +0.53 (+3.35%) | 42,589 |
| 26 Apr 2012 | USD | 16.3 | 16.3 | 15.681 | 15.82 | 15.82 | -0.08 (-0.50%) | 38,160 |
| 25 Apr 2012 | USD | 16 | 16.0999 | 15.5627 | 15.9 | 15.9 | +0.1 (+0.63%) | 25,550 |
| 24 Apr 2012 | USD | 16.04 | 16.13 | 15.7875 | 15.8 | 15.8 | -0.2 (-1.25%) | 5,190 |
| 23 Apr 2012 | USD | 15.59 | 16.09 | 15.21 | 16 | 16 | +0.23 (+1.46%) | 39,903 |
| 20 Apr 2012 | USD | 15.35 | 16.37 | 15 | 15.77 | 15.77 | +0.31 (+2.01%) | 120,005 |
| 19 Apr 2012 | USD | 15.6 | 16.15 | 15.25 | 15.46 | 15.46 | -0.01 (-0.06%) | 113,735 |
| 18 Apr 2012 | USD | 15.67 | 15.86 | 15.25 | 15.47 | 15.47 | -0.14 (-0.90%) | 101,000 |
| 17 Apr 2012 | USD | 15.83 | 15.83 | 15.6 | 15.61 | 15.61 | -0.17 (-1.08%) | 11,148 |
| 16 Apr 2012 | USD | 16.04 | 16.07 | 15.53 | 15.78 | 15.78 | -0.23 (-1.44%) | 71,241 |
| 13 Apr 2012 | USD | 15.9 | 16.2 | 15.83 | 16.01 | 16.01 | +0.11 (+0.69%) | 31,691 |
| 12 Apr 2012 | USD | 15.58 | 16.3 | 15.53 | 15.9 | 15.9 | +0.22 (+1.40%) | 11,259 |
| 11 Apr 2012 | USD | 15.63 | 15.8 | 15.52 | 15.68 | 15.68 | +0.23 (+1.49%) | 15,572 |
| 10 Apr 2012 | USD | 15.82 | 15.8699 | 15.1701 | 15.45 | 15.45 | -0.3 (-1.90%) | 29,103 |
| 9 Apr 2012 | USD | 16.25 | 16.25 | 15.5 | 15.75 | 15.75 | -0.3 (-1.87%) | 57,177 |
| 6 Apr 2012 | USD | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 16.19 | 16.51 | 16.01 | 16.05 | 16.05 | -0.36 (-2.19%) | 224,633 |
| 4 Apr 2012 | USD | 16.65 | 16.65 | 16.35 | 16.41 | 16.41 | -0.44 (-2.61%) | 97,394 |
