| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2012 | USD | 18.27 | 18.61 | 18.19 | 18.2 | 182 | -0.33 (-1.78%) | 24,795 |
| 17 Apr 2012 | USD | 18.16 | 18.695 | 17.7701 | 18.53 | 185.3 | +0.49 (+2.72%) | 60,660 |
| 16 Apr 2012 | USD | 18.45 | 18.45 | 17.78 | 18.04 | 180.4 | -0.41 (-2.22%) | 97,078 |
| 13 Apr 2012 | USD | 18.4 | 18.53 | 18.06 | 18.45 | 184.5 | +0.03 (+0.16%) | 77,890 |
| 12 Apr 2012 | USD | 18.4 | 18.77 | 18.16 | 18.42 | 184.2 | +0.15 (+0.82%) | 234,412 |
| 11 Apr 2012 | USD | 17.98 | 18.38 | 17.98 | 18.27 | 182.7 | +0.66 (+3.75%) | 180,653 |
| 10 Apr 2012 | USD | 17.76 | 18.09 | 17.3319 | 17.61 | 176.1 | -0.01 (-0.06%) | 141,542 |
| 9 Apr 2012 | USD | 17.83 | 17.94 | 17.53 | 17.62 | 176.2 | -0.54 (-2.97%) | 71,869 |
| 6 Apr 2012 | USD | 18.16 | 18.16 | 18.16 | 18.16 | 181.6 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 18.44 | 18.52 | 17.85 | 18.16 | 181.6 | -0.2 (-1.09%) | 91,907 |
| 4 Apr 2012 | USD | 18.93 | 18.93 | 18.28 | 18.36 | 183.6 | -0.83 (-4.33%) | 113,482 |
| 3 Apr 2012 | USD | 19.09 | 19.36 | 18.7 | 19.19 | 191.9 | +0.01 (+0.05%) | 268,239 |
| 2 Apr 2012 | USD | 18.72 | 19.54 | 18.55 | 19.18 | 191.8 | +0.26 (+1.37%) | 217,380 |
| 30 Mar 2012 | USD | 18.33 | 19.12 | 18.14 | 18.92 | 189.2 | +0.85 (+4.70%) | 268,128 |
| 29 Mar 2012 | USD | 18.32 | 18.42 | 17.24 | 18.07 | 180.7 | -1.18 (-6.13%) | 295,525 |
| 28 Mar 2012 | USD | 19.36 | 19.46 | 19.03 | 19.25 | 192.5 | -0.01 (-0.05%) | 290,614 |
| 27 Mar 2012 | USD | 19.2 | 19.4 | 19.06 | 19.26 | 192.6 | +0.05 (+0.26%) | 233,227 |
| 26 Mar 2012 | USD | 18.95 | 19.28 | 18.75 | 19.21 | 192.1 | +0.4 (+2.13%) | 225,965 |
| 23 Mar 2012 | USD | 17.73 | 18.82 | 17.73 | 18.81 | 188.1 | +1.09 (+6.15%) | 246,524 |
| 22 Mar 2012 | USD | 17.9 | 17.9 | 17.34 | 17.72 | 177.2 | -0.26 (-1.45%) | 112,357 |
| 21 Mar 2012 | USD | 18.46 | 18.49 | 17.95 | 17.98 | 179.8 | -0.44 (-2.39%) | 52,753 |
| 20 Mar 2012 | USD | 18.6 | 18.83 | 18.13 | 18.42 | 184.2 | -0.64 (-3.36%) | 165,326 |
| 19 Mar 2012 | USD | 19.1 | 19.39 | 18.9 | 19.06 | 190.6 | -0.35 (-1.80%) | 153,314 |
| 16 Mar 2012 | USD | 18.91 | 19.41 | 18.65 | 19.41 | 194.1 | +0.63 (+3.35%) | 171,952 |
| 15 Mar 2012 | USD | 18.48 | 18.78 | 17.83 | 18.78 | 187.8 | +0.47 (+2.57%) | 118,116 |
| 14 Mar 2012 | USD | 18.97 | 18.97 | 17.941 | 18.31 | 183.1 | -0.88 (-4.59%) | 218,250 |
| 13 Mar 2012 | USD | 19.23 | 19.48 | 18.56 | 19.19 | 191.9 | +0.04 (+0.21%) | 220,394 |
| 12 Mar 2012 | USD | 18.54 | 19.33 | 18.29 | 19.15 | 191.5 | +0.73 (+3.96%) | 292,309 |
| 9 Mar 2012 | USD | 17.94 | 18.57 | 17.75 | 18.42 | 184.2 | +0.68 (+3.83%) | 208,938 |
| 8 Mar 2012 | USD | 17.69 | 17.96 | 17.61 | 17.74 | 177.4 | +0.24 (+1.37%) | 235,192 |
