| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2012 | USD | 22.17 | 22.3 | 21.77 | 22.2 | 22.2 | -0.13 (-0.58%) | 799,066 |
| 8 May 2012 | USD | 22.35 | 22.55 | 22.2 | 22.33 | 22.33 | -0.76 (-3.29%) | 1,427,196 |
| 7 May 2012 | USD | 22.12 | 23.56 | 20.15 | 23.09 | 23.09 | +0.56 (+2.49%) | 889,591 |
| 4 May 2012 | USD | 22.79 | 23.02 | 22.41 | 22.53 | 22.53 | -0.37 (-1.62%) | 630,101 |
| 3 May 2012 | USD | 24.53 | 24.75 | 22.73 | 22.9 | 22.9 | -1.21 (-5.02%) | 758,877 |
| 2 May 2012 | USD | 23.1 | 24.2 | 23.06 | 24.11 | 24.11 | +1.12 (+4.87%) | 1,013,254 |
| 1 May 2012 | USD | 24.05 | 24.61 | 22.59 | 22.99 | 22.99 | -1.03 (-4.29%) | 1,312,904 |
| 30 Apr 2012 | USD | 23.93 | 24.23 | 23.74 | 24.02 | 24.02 | +0.16 (+0.67%) | 656,358 |
| 27 Apr 2012 | USD | 23.82 | 24 | 23.5 | 23.86 | 23.86 | +0.23 (+0.97%) | 446,772 |
| 26 Apr 2012 | USD | 23.16 | 23.65 | 23.09 | 23.63 | 23.63 | +0.59 (+2.56%) | 693,469 |
| 25 Apr 2012 | USD | 22.95 | 23.26 | 22.9001 | 23.04 | 23.04 | +0.26 (+1.14%) | 352,549 |
| 24 Apr 2012 | USD | 22.5 | 22.8 | 22.45 | 22.78 | 22.78 | +0.34 (+1.52%) | 499,198 |
| 23 Apr 2012 | USD | 22.5 | 22.57 | 21.71 | 22.44 | 22.44 | -0.31 (-1.36%) | 680,331 |
| 20 Apr 2012 | USD | 23.29 | 23.29 | 22.66 | 22.75 | 22.75 | -0.37 (-1.60%) | 833,009 |
| 19 Apr 2012 | USD | 22.97 | 23.35 | 22.68 | 23.12 | 23.12 | -0.04 (-0.17%) | 862,087 |
| 18 Apr 2012 | USD | 22.45 | 23.48 | 22.3 | 23.16 | 23.16 | +0.57 (+2.52%) | 1,026,172 |
| 17 Apr 2012 | USD | 21.4 | 22.92 | 21.3 | 22.59 | 22.59 | +0.54 (+2.45%) | 1,074,477 |
| 16 Apr 2012 | USD | 21.67 | 22.17 | 21.5 | 22.05 | 22.05 | +0.52 (+2.42%) | 600,953 |
| 13 Apr 2012 | USD | 21.22 | 21.66 | 20.867 | 21.53 | 21.53 | +0.38 (+1.80%) | 374,446 |
| 12 Apr 2012 | USD | 20.65 | 21.28 | 20.65 | 21.15 | 21.15 | +0.47 (+2.27%) | 532,037 |
| 11 Apr 2012 | USD | 20.24 | 20.91 | 20.11 | 20.68 | 20.68 | +0.59 (+2.94%) | 464,878 |
| 10 Apr 2012 | USD | 21.06 | 21.196 | 19.811 | 20.09 | 20.09 | -0.95 (-4.52%) | 837,281 |
| 9 Apr 2012 | USD | 20.55 | 21.11 | 20.47 | 21.04 | 21.04 | +0.13 (+0.62%) | 840,186 |
| 6 Apr 2012 | USD | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 20.94 | 21.31 | 20.5 | 20.91 | 20.91 | -0.19 (-0.90%) | 603,643 |
| 4 Apr 2012 | USD | 21.34 | 21.36 | 20.61 | 21.1 | 21.1 | -0.05 (-0.24%) | 1,134,259 |
| 3 Apr 2012 | USD | 20.86 | 21.6 | 20.78 | 21.15 | 21.15 | +0.5 (+2.42%) | 1,108,888 |
| 2 Apr 2012 | USD | 19.92 | 21 | 19.22 | 20.65 | 20.65 | +0.58 (+2.89%) | 903,995 |
| 30 Mar 2012 | USD | 19.98 | 20.7 | 19.62 | 20.07 | 20.07 | +0.2 (+1.01%) | 772,642 |
| 29 Mar 2012 | USD | 19.2 | 20.02 | 19.12 | 19.87 | 19.87 | +0.45 (+2.32%) | 617,879 |
