| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2012 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 16.61 | 17.45 | 16.55 | 17.4 | 17.4 | +0.73 (+4.38%) | 204,355 |
| 24 May 2012 | USD | 16.44 | 16.68 | 16.0612 | 16.67 | 16.67 | +0.18 (+1.09%) | 218,340 |
| 23 May 2012 | USD | 16.5 | 16.63 | 16.27 | 16.49 | 16.49 | -0.01 (-0.06%) | 59,070 |
| 22 May 2012 | USD | 16.98 | 17 | 16.4301 | 16.5 | 16.5 | -0.54 (-3.17%) | 266,893 |
| 21 May 2012 | USD | 17.6 | 17.67 | 16.841 | 17.04 | 17.04 | -0.76 (-4.27%) | 164,861 |
| 18 May 2012 | USD | 18.32 | 18.32 | 17.5 | 17.8 | 17.8 | -0.38 (-2.09%) | 270,304 |
| 17 May 2012 | USD | 18.35 | 18.38 | 17.65 | 18.18 | 18.18 | -0.29 (-1.57%) | 241,103 |
| 16 May 2012 | USD | 18.55 | 18.55 | 18.04 | 18.47 | 18.47 | -0.01 (-0.05%) | 167,210 |
| 15 May 2012 | USD | 18.08 | 18.65 | 17.78 | 18.48 | 18.48 | +0.33 (+1.82%) | 243,653 |
| 14 May 2012 | USD | 17.06 | 18.31 | 17.06 | 18.15 | 18.15 | +0.7 (+4.01%) | 274,867 |
| 11 May 2012 | USD | 17.21 | 17.6 | 17.04 | 17.45 | 17.45 | +0.05 (+0.29%) | 252,155 |
| 10 May 2012 | USD | 16.96 | 17.4 | 16.91 | 17.4 | 17.4 | +0.55 (+3.26%) | 200,379 |
| 9 May 2012 | USD | 16.65 | 17.09 | 16.54 | 16.85 | 16.85 | -0.15 (-0.88%) | 292,205 |
| 8 May 2012 | USD | 17.3 | 17.3 | 16.66 | 17 | 17 | -0.05 (-0.29%) | 502,272 |
| 7 May 2012 | USD | 16.65 | 17.19 | 16.27 | 17.05 | 17.05 | +0.24 (+1.43%) | 586,636 |
| 4 May 2012 | USD | 18.8 | 19.29 | 16.81 | 16.81 | 16.81 | 0.0 (0.0%) | 9,219,787 |
