| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2012 | USD | 16.72 | 16.77 | 13.5275 | 13.75 | 13.75 | -2.83 (-17.07%) | 4,439,187 |
| 30 Apr 2012 | USD | 16.73 | 16.76 | 16.28 | 16.58 | 16.58 | -0.12 (-0.72%) | 628,198 |
| 27 Apr 2012 | USD | 16.56 | 16.775 | 16.31 | 16.7 | 16.7 | +0.22 (+1.33%) | 670,892 |
| 26 Apr 2012 | USD | 16.04 | 16.69 | 15.86 | 16.48 | 16.48 | +0.39 (+2.42%) | 746,583 |
| 25 Apr 2012 | USD | 15.47 | 16.1 | 15.2 | 16.09 | 16.09 | +0.77 (+5.03%) | 786,775 |
| 24 Apr 2012 | USD | 15.4 | 15.4 | 15.07 | 15.32 | 15.32 | -0.11 (-0.71%) | 660,696 |
| 23 Apr 2012 | USD | 15.33 | 15.46 | 14.88 | 15.43 | 15.43 | +0.05 (+0.33%) | 623,965 |
| 20 Apr 2012 | USD | 15.38 | 15.41 | 15 | 15.38 | 15.38 | +0.18 (+1.18%) | 436,228 |
| 19 Apr 2012 | USD | 15.42 | 15.67 | 14.99 | 15.2 | 15.2 | -0.14 (-0.91%) | 460,252 |
| 18 Apr 2012 | USD | 15.76 | 15.76 | 15.3 | 15.34 | 15.34 | -0.51 (-3.22%) | 658,390 |
| 17 Apr 2012 | USD | 15.88 | 15.97 | 15.55 | 15.85 | 15.85 | +0.16 (+1.02%) | 620,590 |
| 16 Apr 2012 | USD | 15.85 | 15.85 | 15.52 | 15.69 | 15.69 | -0.05 (-0.32%) | 591,089 |
| 13 Apr 2012 | USD | 15.72 | 15.83 | 15.58 | 15.74 | 15.74 | -0.1 (-0.63%) | 415,177 |
| 12 Apr 2012 | USD | 15.39 | 16 | 15.2 | 15.84 | 15.84 | +0.54 (+3.53%) | 1,301,526 |
| 11 Apr 2012 | USD | 15.24 | 15.49 | 14.992 | 15.3 | 15.3 | +0.29 (+1.93%) | 737,871 |
| 10 Apr 2012 | USD | 15.3 | 15.305 | 14.78 | 15.01 | 15.01 | -0.39 (-2.53%) | 755,403 |
| 9 Apr 2012 | USD | 15.37 | 15.5 | 15.22 | 15.4 | 15.4 | -0.17 (-1.09%) | 430,704 |
| 6 Apr 2012 | USD | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 15.35 | 15.71 | 15.18 | 15.57 | 15.57 | +0.22 (+1.43%) | 574,499 |
| 4 Apr 2012 | USD | 15.45 | 15.5175 | 15.1 | 15.35 | 15.35 | -0.23 (-1.48%) | 405,819 |
| 3 Apr 2012 | USD | 15.68 | 15.73 | 15.4 | 15.58 | 15.58 | -0.2 (-1.27%) | 763,533 |
| 2 Apr 2012 | USD | 15.57 | 15.82 | 14.98 | 15.78 | 15.78 | +0.3 (+1.94%) | 1,224,138 |
| 30 Mar 2012 | USD | 15.56 | 15.62 | 15.29 | 15.48 | 15.48 | -0.02 (-0.13%) | 345,549 |
| 29 Mar 2012 | USD | 15.27 | 15.51 | 15.13 | 15.5 | 15.5 | +0.07 (+0.45%) | 500,593 |
| 28 Mar 2012 | USD | 15.85 | 15.9575 | 15.29 | 15.43 | 15.43 | -0.33 (-2.09%) | 358,116 |
| 27 Mar 2012 | USD | 15.91 | 15.99 | 15.76 | 15.76 | 15.76 | -0.07 (-0.44%) | 330,941 |
| 26 Mar 2012 | USD | 14.8 | 15.98 | 14.38 | 15.83 | 15.83 | +0.41 (+2.66%) | 927,511 |
| 23 Mar 2012 | USD | 15.69 | 15.81 | 15.23 | 15.42 | 15.42 | -0.18 (-1.15%) | 594,951 |
| 22 Mar 2012 | USD | 15.88 | 15.95 | 15.57 | 15.6 | 15.6 | -0.46 (-2.86%) | 305,806 |
| 21 Mar 2012 | USD | 15.95 | 16.43 | 15.8211 | 16.06 | 16.06 | +0.27 (+1.71%) | 641,993 |
