| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2012 | USD | 16.12 | 16.43 | 15.8 | 16.24 | 16.24 | +0.18 (+1.12%) | 97,400 |
| 30 May 2012 | USD | 16.27 | 16.42 | 16.01 | 16.06 | 16.06 | -0.48 (-2.90%) | 78,800 |
| 29 May 2012 | USD | 16.94 | 17.42 | 16.11 | 16.54 | 16.54 | -0.05 (-0.30%) | 215,400 |
| 28 May 2012 | USD | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 16.49 | 16.95 | 16.38 | 16.59 | 16.59 | +0.14 (+0.85%) | 109,500 |
| 24 May 2012 | USD | 16.07 | 16.5 | 16 | 16.45 | 16.45 | +0.25 (+1.54%) | 131,400 |
| 23 May 2012 | USD | 15.83 | 16.25 | 15.44 | 16.2 | 16.2 | +0.25 (+1.57%) | 156,000 |
| 22 May 2012 | USD | 16.1 | 16.42 | 15.77 | 15.95 | 15.95 | -0.05 (-0.31%) | 131,100 |
| 21 May 2012 | USD | 15.12 | 16.22 | 15.01 | 16 | 16 | +0.47 (+3.03%) | 210,000 |
| 18 May 2012 | USD | 15 | 15.96 | 14.2 | 15.53 | 15.53 | +0.42 (+2.78%) | 696,200 |
| 17 May 2012 | USD | 16.94 | 17 | 15 | 15.11 | 15.11 | -1.32 (-8.03%) | 360,800 |
| 16 May 2012 | USD | 16.64 | 16.86 | 16.24 | 16.43 | 16.43 | -0.21 (-1.26%) | 143,200 |
| 15 May 2012 | USD | 16.85 | 16.95 | 16.14 | 16.64 | 16.64 | -0.26 (-1.54%) | 257,000 |
| 14 May 2012 | USD | 17.16 | 17.44 | 16.8 | 16.9 | 16.9 | -0.55 (-3.15%) | 110,500 |
| 11 May 2012 | USD | 17.38 | 17.65 | 17.27 | 17.45 | 17.45 | -0.05 (-0.29%) | 121,000 |
| 10 May 2012 | USD | 17.36 | 17.6 | 17.09 | 17.5 | 17.5 | +0.23 (+1.33%) | 151,200 |
| 9 May 2012 | USD | 17.27 | 17.49 | 16.91 | 17.27 | 17.27 | -0.15 (-0.86%) | 226,000 |
| 8 May 2012 | USD | 17.34 | 17.6 | 16.88 | 17.42 | 17.42 | -0.06 (-0.34%) | 194,200 |
| 7 May 2012 | USD | 17.19 | 17.54 | 17 | 17.48 | 17.48 | +0.24 (+1.39%) | 192,000 |
| 4 May 2012 | USD | 17.13 | 17.27 | 16.57 | 17.24 | 17.24 | +0.1 (+0.58%) | 193,800 |
| 3 May 2012 | USD | 17.82 | 17.82 | 16.8 | 17.14 | 17.14 | -0.57 (-3.22%) | 164,100 |
| 2 May 2012 | USD | 17.47 | 17.87 | 17.33 | 17.71 | 17.71 | +0.27 (+1.55%) | 231,000 |
| 1 May 2012 | USD | 16.67 | 17.65 | 16.67 | 17.44 | 17.44 | +0.73 (+4.37%) | 179,800 |
| 30 Apr 2012 | USD | 17.25 | 17.49 | 16.55 | 16.71 | 16.71 | -0.39 (-2.28%) | 226,000 |
| 27 Apr 2012 | USD | 17.36 | 17.36 | 16.93 | 17.1 | 17.1 | -0.18 (-1.04%) | 172,600 |
| 26 Apr 2012 | USD | 17.26 | 17.74 | 17.15 | 17.28 | 17.28 | +0.01 (+0.06%) | 194,300 |
| 25 Apr 2012 | USD | 17.07 | 17.5 | 16.76 | 17.27 | 17.27 | +0.34 (+2.01%) | 246,500 |
| 24 Apr 2012 | USD | 16.75 | 17 | 16.46 | 16.93 | 16.93 | +0.15 (+0.89%) | 191,700 |
| 23 Apr 2012 | USD | 16.8 | 16.94 | 16.39 | 16.78 | 16.78 | -0.19 (-1.12%) | 229,400 |
| 20 Apr 2012 | USD | 16.39 | 17.22 | 16.33 | 16.97 | 16.97 | +0.66 (+4.05%) | 319,100 |
