| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2012 | USD | 31 | 31 | 29.4 | 29.55 | 29.55 | -1.37 (-4.43%) | 517,849 |
| 15 May 2012 | USD | 31.8 | 32 | 30.26 | 30.92 | 30.92 | -0.95 (-2.98%) | 411,891 |
| 14 May 2012 | USD | 32.44 | 32.7743 | 31.535 | 31.87 | 31.87 | -1.13 (-3.42%) | 325,946 |
| 11 May 2012 | USD | 33.36 | 34.04 | 32.902 | 33 | 33 | -0.7 (-2.08%) | 186,473 |
| 10 May 2012 | USD | 33.94 | 34.6347 | 33.33 | 33.7 | 33.7 | +0.23 (+0.69%) | 173,122 |
| 9 May 2012 | USD | 32.96 | 33.8501 | 32.34 | 33.47 | 33.47 | 0.0 (0.0%) | 420,183 |
| 8 May 2012 | USD | 34.34 | 34.452 | 32.761 | 33.47 | 33.47 | -1.26 (-3.63%) | 460,262 |
| 7 May 2012 | USD | 34.48 | 35.04 | 33.92 | 34.73 | 34.73 | +0.25 (+0.73%) | 268,757 |
| 4 May 2012 | USD | 35 | 35.3 | 34.24 | 34.48 | 34.48 | -0.8 (-2.27%) | 332,797 |
| 3 May 2012 | USD | 36.05 | 36.7 | 35 | 35.28 | 35.28 | -0.77 (-2.14%) | 457,846 |
| 2 May 2012 | USD | 35.75 | 36.15 | 35.01 | 36.05 | 36.05 | +0.09 (+0.25%) | 197,882 |
| 1 May 2012 | USD | 35.49 | 36.43 | 35.041 | 35.96 | 35.96 | +0.33 (+0.93%) | 450,940 |
| 30 Apr 2012 | USD | 35.53 | 35.82 | 34.85 | 35.63 | 35.63 | -0.08 (-0.22%) | 274,785 |
| 27 Apr 2012 | USD | 34.95 | 36 | 34.7401 | 35.71 | 35.71 | +0.87 (+2.50%) | 331,056 |
| 26 Apr 2012 | USD | 33.99 | 35.29 | 33.74 | 34.84 | 34.84 | +0.85 (+2.50%) | 561,317 |
| 25 Apr 2012 | USD | 34.3 | 34.75 | 33.76 | 33.99 | 33.99 | +0.36 (+1.07%) | 496,776 |
| 24 Apr 2012 | USD | 34.1 | 34.5 | 32.6 | 33.63 | 33.63 | -0.6 (-1.75%) | 474,828 |
| 23 Apr 2012 | USD | 33.59 | 34.4 | 32.43 | 34.23 | 34.23 | +0.25 (+0.74%) | 610,825 |
| 20 Apr 2012 | USD | 33.58 | 34.22 | 32.98 | 33.98 | 33.98 | +0.73 (+2.20%) | 599,120 |
| 19 Apr 2012 | USD | 32 | 33.7 | 31.96 | 33.25 | 33.25 | +1.27 (+3.97%) | 1,947,914 |
| 18 Apr 2012 | USD | 32.75 | 32.83 | 31.48 | 31.98 | 31.98 | -1.25 (-3.76%) | 1,807,076 |
| 17 Apr 2012 | USD | 35.04 | 35.08 | 33.15 | 33.23 | 33.23 | -1.52 (-4.37%) | 999,515 |
| 16 Apr 2012 | USD | 36.25 | 36.29 | 34.25 | 34.75 | 34.75 | -1.251 (-3.47%) | 924,358 |
| 13 Apr 2012 | USD | 34.96 | 36.92 | 34.96 | 36.001 | 36.001 | +0.741 (+2.10%) | 1,185,295 |
| 12 Apr 2012 | USD | 32 | 35.33 | 31.27 | 35.26 | 35.26 | +3.21 (+10.02%) | 2,897,708 |
| 11 Apr 2012 | USD | 31.72 | 33.39 | 30.66 | 32.05 | 32.05 | +4.58 (+16.67%) | 3,392,210 |
| 10 Apr 2012 | USD | 29.41 | 29.45 | 27.19 | 27.47 | 27.47 | -1.63 (-5.60%) | 549,527 |
| 9 Apr 2012 | USD | 28.23 | 29.465 | 27.55 | 29.1 | 29.1 | +1.78 (+6.52%) | 714,354 |
| 6 Apr 2012 | USD | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 26.89 | 27.7 | 26.87 | 27.32 | 27.32 | +0.21 (+0.77%) | 148,461 |
