| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2012 | USD | 16.19 | 16.19 | 15 | 15.2 | 152 | -1.06 (-6.52%) | 249,146 |
| 29 May 2012 | USD | 14.31 | 16.3 | 14.31 | 16.26 | 162.6 | +2.19 (+15.57%) | 558,448 |
| 28 May 2012 | USD | 14.07 | 14.07 | 14.07 | 14.07 | 140.7 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 13.97 | 14.18 | 13.9 | 14.07 | 140.7 | +0.17 (+1.22%) | 610,059 |
| 24 May 2012 | USD | 14.38 | 14.65 | 13.59 | 13.9 | 139 | -0.27 (-1.91%) | 835,305 |
| 23 May 2012 | USD | 14.4 | 14.93 | 13.96 | 14.17 | 141.7 | -0.13 (-0.91%) | 206,743 |
| 22 May 2012 | USD | 14.92 | 14.92 | 14.16 | 14.3 | 143 | -0.59 (-3.96%) | 60,088 |
| 21 May 2012 | USD | 15.06 | 15.2 | 14.5 | 14.89 | 148.9 | -0.11 (-0.73%) | 114,242 |
| 18 May 2012 | USD | 15.35 | 15.712 | 14.99 | 15 | 150 | -0.33 (-2.15%) | 155,358 |
| 17 May 2012 | USD | 15.18 | 15.82 | 14.71 | 15.33 | 153.3 | +0.09 (+0.59%) | 201,806 |
| 16 May 2012 | USD | 15.52 | 16.25 | 15.17 | 15.24 | 152.4 | -0.27 (-1.74%) | 441,118 |
| 15 May 2012 | USD | 15.7 | 16.42 | 14.65 | 15.51 | 155.1 | -0.18 (-1.15%) | 720,474 |
| 14 May 2012 | USD | 15.83 | 16.29 | 15.45 | 15.69 | 156.9 | -0.56 (-3.45%) | 398,530 |
| 11 May 2012 | USD | 17.34 | 17.34 | 16.14 | 16.25 | 162.5 | -1.44 (-8.14%) | 65,191 |
| 10 May 2012 | USD | 17.69 | 17.97 | 17.44 | 17.69 | 176.9 | +0.35 (+2.02%) | 39,454 |
| 9 May 2012 | USD | 17.53 | 17.5399 | 17.05 | 17.34 | 173.4 | -0.2 (-1.14%) | 88,714 |
| 8 May 2012 | USD | 17 | 17.77 | 16.85 | 17.54 | 175.4 | +0.44 (+2.57%) | 127,793 |
| 7 May 2012 | USD | 17.42 | 17.73 | 16.71 | 17.1 | 171 | -0.64 (-3.61%) | 269,733 |
| 4 May 2012 | USD | 17.66 | 17.98 | 17.02 | 17.74 | 177.4 | +0.49 (+2.84%) | 121,675 |
| 3 May 2012 | USD | 18.36 | 18.69 | 17.18 | 17.25 | 172.5 | -1.18 (-6.40%) | 180,349 |
| 2 May 2012 | USD | 17.97 | 18.66 | 17.82 | 18.43 | 184.3 | +0.48 (+2.67%) | 109,638 |
| 1 May 2012 | USD | 17.93 | 18.54 | 17.84 | 17.95 | 179.5 | -0.11 (-0.61%) | 175,682 |
| 30 Apr 2012 | USD | 18.7 | 18.71 | 17.78 | 18.06 | 180.6 | -0.53 (-2.85%) | 111,563 |
| 27 Apr 2012 | USD | 18.92 | 19.1 | 18.55 | 18.59 | 185.9 | -0.51 (-2.67%) | 225,080 |
| 26 Apr 2012 | USD | 18.27 | 19.27 | 18.23 | 19.1 | 191 | +0.88 (+4.83%) | 201,237 |
| 25 Apr 2012 | USD | 18.23 | 18.25 | 17.87 | 18.22 | 182.2 | -0.04 (-0.22%) | 32,435 |
| 24 Apr 2012 | USD | 17.81 | 18.3 | 17.6798 | 18.26 | 182.6 | +0.61 (+3.46%) | 94,657 |
| 23 Apr 2012 | USD | 17.94 | 18.09 | 17.63 | 17.65 | 176.5 | -0.54 (-2.97%) | 255,600 |
| 20 Apr 2012 | USD | 18.14 | 18.4 | 18.04 | 18.19 | 181.9 | +0.18 (+1.00%) | 73,235 |
| 19 Apr 2012 | USD | 18.32 | 18.48 | 17.82 | 18.01 | 180.1 | -0.19 (-1.04%) | 39,416 |
