| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2012 | USD | 14.88 | 14.96 | 14.67 | 14.79 | 44.37 | -0.15 (-1.00%) | 40,300 |
| 15 May 2012 | USD | 15 | 15.06 | 14.79 | 14.94 | 44.82 | -0.19 (-1.26%) | 8,220 |
| 14 May 2012 | USD | 15.2 | 15.201 | 15.0299 | 15.13 | 45.39 | -0.54 (-3.45%) | 77,264 |
| 11 May 2012 | USD | 15.61 | 15.79 | 15.45 | 15.67 | 47.01 | -0.1 (-0.63%) | 53,070 |
| 10 May 2012 | USD | 15.8699 | 15.87 | 15.7 | 15.77 | 47.31 | +0.14 (+0.90%) | 15,269 |
| 9 May 2012 | USD | 15.55 | 15.64 | 15.37 | 15.63 | 46.89 | -0.33 (-2.07%) | 33,233 |
| 8 May 2012 | USD | 16.03 | 16.03 | 15.7299 | 15.96 | 47.88 | -0.14 (-0.87%) | 22,110 |
| 7 May 2012 | USD | 15.98 | 16.25 | 15.89 | 16.1 | 48.3 | -0.05 (-0.31%) | 22,208 |
| 4 May 2012 | USD | 16.34 | 16.35 | 16.02 | 16.15 | 48.45 | -0.58 (-3.47%) | 158,465 |
| 3 May 2012 | USD | 16.9199 | 16.92 | 16.73 | 16.73 | 50.19 | -0.1 (-0.59%) | 62,800 |
| 2 May 2012 | USD | 17.2 | 17.2 | 16.82 | 16.83 | 50.49 | -0.47 (-2.72%) | 35,940 |
| 1 May 2012 | USD | 17.06 | 17.3 | 17.06 | 17.3 | 51.9 | +0.14 (+0.82%) | 3,490 |
| 30 Apr 2012 | USD | 17.2 | 17.2 | 17.11 | 17.16 | 51.48 | -0.07 (-0.41%) | 27,857 |
| 27 Apr 2012 | USD | 17.13 | 17.31 | 17.12 | 17.23 | 51.69 | +0.08 (+0.47%) | 374,150 |
| 26 Apr 2012 | USD | 17.15 | 17.15 | 17.15 | 17.15 | 51.45 | +0.07 (+0.41%) | 900 |
| 25 Apr 2012 | USD | 17.08 | 17.08 | 17.08 | 17.08 | 51.24 | 0.0 (0.0%) | 0 |
| 24 Apr 2012 | USD | 17.2499 | 17.25 | 17.08 | 17.08 | 51.24 | +0.01 (+0.06%) | 24,401 |
| 23 Apr 2012 | USD | 17.2 | 17.2 | 17.07 | 17.07 | 51.21 | -0.236 (-1.36%) | 688 |
| 20 Apr 2012 | USD | 17.306 | 17.306 | 17.306 | 17.306 | 51.918 | 0.0 (0.0%) | 0 |
| 19 Apr 2012 | USD | 17.26 | 17.615 | 17.26 | 17.306 | 51.918 | +0.146 (+0.85%) | 2,097 |
| 18 Apr 2012 | USD | 17.1601 | 17.1601 | 17.1601 | 17.1601 | 51.4803 | +0.03 (+0.18%) | 144 |
| 17 Apr 2012 | USD | 17.13 | 17.13 | 17.13 | 17.13 | 51.39 | -0.01 (-0.06%) | 400 |
| 16 Apr 2012 | USD | 17.14 | 17.14 | 17.14 | 17.14 | 51.42 | +0.002 (+0.01%) | 580 |
| 13 Apr 2012 | USD | 17.1385 | 17.1385 | 17.1385 | 17.1385 | 51.4155 | 0.0 (0.0%) | 0 |
| 12 Apr 2012 | USD | 17.0985 | 17.1385 | 17.0985 | 17.1385 | 51.4155 | +0.238 (+1.41%) | 646 |
| 11 Apr 2012 | USD | 16.77 | 16.9379 | 16.77 | 16.9 | 50.7 | +0.12 (+0.72%) | 1,400 |
| 10 Apr 2012 | USD | 17.06 | 17.06 | 16.78 | 16.78 | 50.34 | -0.48 (-2.78%) | 4,394 |
| 9 Apr 2012 | USD | 16.93 | 17.28 | 16.93 | 17.26 | 51.78 | +0.17 (+0.99%) | 4,060 |
| 6 Apr 2012 | USD | 17.09 | 17.09 | 17.09 | 17.09 | 51.27 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 16.99 | 17.15 | 16.93 | 17.09 | 51.27 | -0.34 (-1.95%) | 7,735 |
