| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2012 | USD | 16.24 | 16.4 | 15.9 | 16.11 | 1,288.8 | +0.19 (+1.19%) | 28,334,275 |
| 8 May 2012 | USD | 15.97 | 16.29 | 15.8601 | 15.92 | 1,273.6 | +0.13 (+0.82%) | 25,564,300 |
| 7 May 2012 | USD | 15.92 | 15.9376 | 15.68 | 15.79 | 1,263.2 | -0.011 (-0.07%) | 16,731,996 |
| 4 May 2012 | USD | 15.47 | 15.83 | 15.45 | 15.801 | 1,264.08 | +0.491 (+3.21%) | 19,403,715 |
| 3 May 2012 | USD | 15.07 | 15.37 | 15.052 | 15.31 | 1,224.8 | +0.221 (+1.46%) | 13,808,312 |
| 2 May 2012 | USD | 15.17 | 15.27 | 15.05 | 15.089 | 1,207.12 | +0.089 (+0.59%) | 13,592,573 |
| 1 May 2012 | USD | 15.19 | 15.23 | 14.8 | 15 | 1,200 | -0.2 (-1.32%) | 17,811,426 |
| 30 Apr 2012 | USD | 15.13 | 15.27 | 15.11 | 15.2 | 1,216 | +0.139 (+0.92%) | 14,148,197 |
| 27 Apr 2012 | USD | 15.04 | 15.2 | 14.99 | 15.061 | 1,204.88 | -0.069 (-0.46%) | 16,918,135 |
| 26 Apr 2012 | USD | 15.41 | 15.4277 | 15.09 | 15.13 | 1,210.4 | -0.19 (-1.24%) | 17,563,855 |
| 25 Apr 2012 | USD | 15.47 | 15.49 | 15.32 | 15.32 | 1,225.6 | -0.46 (-2.92%) | 18,965,432 |
| 24 Apr 2012 | USD | 15.87 | 15.89 | 15.69 | 15.78 | 1,262.4 | -0.13 (-0.82%) | 15,006,440 |
| 23 Apr 2012 | USD | 15.94 | 16.09 | 15.86 | 15.91 | 1,272.8 | +0.26 (+1.66%) | 21,511,731 |
| 20 Apr 2012 | USD | 15.55 | 15.65 | 15.43 | 15.65 | 1,252 | -0.03 (-0.19%) | 14,960,595 |
| 19 Apr 2012 | USD | 15.49 | 15.83 | 15.3601 | 15.68 | 1,254.4 | +0.19 (+1.23%) | 24,332,385 |
| 18 Apr 2012 | USD | 15.51 | 15.54 | 15.38 | 15.49 | 1,239.2 | +0.1 (+0.65%) | 14,397,477 |
| 17 Apr 2012 | USD | 15.66 | 15.7 | 15.32 | 15.39 | 1,231.2 | -0.47 (-2.96%) | 20,420,452 |
| 16 Apr 2012 | USD | 15.67 | 15.97 | 15.63 | 15.86 | 1,268.8 | +0.02 (+0.13%) | 19,841,949 |
| 13 Apr 2012 | USD | 15.54 | 15.86 | 15.5399 | 15.84 | 1,267.2 | +0.36 (+2.33%) | 16,514,973 |
| 12 Apr 2012 | USD | 15.85 | 15.88 | 15.44 | 15.48 | 1,238.4 | -0.43 (-2.70%) | 18,166,722 |
| 11 Apr 2012 | USD | 15.82 | 15.94 | 15.75 | 15.91 | 1,272.8 | -0.225 (-1.39%) | 16,567,388 |
| 10 Apr 2012 | USD | 15.68 | 16.18 | 15.59 | 16.135 | 1,290.8 | +0.53 (+3.40%) | 28,882,861 |
| 9 Apr 2012 | USD | 15.67 | 15.7 | 15.5 | 15.605 | 1,248.4 | +0.335 (+2.19%) | 16,412,051 |
| 6 Apr 2012 | USD | 15.27 | 15.27 | 15.27 | 15.27 | 1,221.6 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 15.36 | 15.4 | 15.19 | 15.27 | 1,221.6 | 0.0 (0.0%) | 12,785,495 |
| 4 Apr 2012 | USD | 15.18 | 15.37 | 15.16 | 15.27 | 1,221.6 | +0.3 (+2.00%) | 17,372,542 |
| 3 Apr 2012 | USD | 14.88 | 15.14 | 14.84 | 14.97 | 1,197.6 | +0.11 (+0.74%) | 20,617,085 |
| 2 Apr 2012 | USD | 15.1 | 15.16 | 14.77 | 14.86 | 1,188.8 | -0.23 (-1.52%) | 17,350,353 |
| 30 Mar 2012 | USD | 15.05 | 15.23 | 15.01 | 15.09 | 1,207.2 | -0.11 (-0.72%) | 14,149,512 |
| 29 Mar 2012 | USD | 15.32 | 15.44 | 15.15 | 15.2 | 1,216 | +0.05 (+0.33%) | 18,167,814 |
