| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2012 | USD | 19.92 | 20.29 | 19.75 | 20.25 | 16.1355 | +0.13 (+0.65%) | 193,145 |
| 22 May 2012 | USD | 19.97 | 20.41 | 19.58 | 20.12 | 16.0319 | +0.11 (+0.55%) | 244,314 |
| 21 May 2012 | USD | 19.98 | 20.2171 | 19.75 | 20.01 | 15.9442 | +0.1 (+0.50%) | 282,163 |
| 18 May 2012 | USD | 19.84 | 20.05 | 19.75 | 19.91 | 15.8645 | +0.13 (+0.66%) | 306,261 |
| 17 May 2012 | USD | 20.34 | 20.34 | 19.74 | 19.78 | 15.761 | -0.6 (-2.94%) | 442,853 |
| 16 May 2012 | USD | 20.5 | 20.74 | 20.27 | 20.38 | 16.239 | -0.04 (-0.20%) | 263,008 |
| 15 May 2012 | USD | 20.2 | 20.58 | 20.2 | 20.42 | 16.2709 | +0.2 (+0.99%) | 186,485 |
| 14 May 2012 | USD | 20.33 | 20.62 | 20.2 | 20.22 | 16.1116 | -0.44 (-2.13%) | 155,315 |
| 11 May 2012 | USD | 20.49 | 20.84 | 20.48 | 20.66 | 16.4622 | -0.11 (-0.53%) | 188,015 |
| 10 May 2012 | USD | 20.94 | 20.96 | 20.55 | 20.77 | 16.5498 | +0.07 (+0.34%) | 214,682 |
| 9 May 2012 | USD | 20.43 | 20.84 | 20.25 | 20.7 | 16.494 | +0.05 (+0.24%) | 328,003 |
| 8 May 2012 | USD | 20.25 | 20.67 | 20.05 | 20.65 | 16.4542 | +0.18 (+0.88%) | 254,837 |
| 7 May 2012 | USD | 20.15 | 20.64 | 20.01 | 20.47 | 16.3108 | +0.17 (+0.84%) | 329,403 |
| 4 May 2012 | USD | 20.25 | 20.39 | 20.03 | 20.3 | 16.1753 | -0.07 (-0.34%) | 564,390 |
| 3 May 2012 | USD | 20.43 | 20.54 | 20.05 | 20.37 | 16.2311 | -1.09 (-5.08%) | 3,038,814 |
| 2 May 2012 | USD | 20.86 | 21.94 | 20.52 | 21.46 | 17.0996 | -0.51 (-2.32%) | 521,623 |
| 1 May 2012 | USD | 21.96 | 22.68 | 21.7013 | 21.97 | 17.506 | -0.04 (-0.18%) | 197,897 |
| 30 Apr 2012 | USD | 22.93 | 22.93 | 21.67 | 22.01 | 17.5378 | -1.03 (-4.47%) | 262,766 |
| 27 Apr 2012 | USD | 23.77 | 23.77 | 22.93 | 23.04 | 18.3586 | -0.58 (-2.46%) | 90,395 |
| 26 Apr 2012 | USD | 23.7 | 24.12 | 23.45 | 23.62 | 18.8207 | +0.18 (+0.77%) | 182,601 |
| 25 Apr 2012 | USD | 22.95 | 23.6 | 22.6604 | 23.44 | 18.6773 | +0.81 (+3.58%) | 126,794 |
| 24 Apr 2012 | USD | 22.38 | 22.88 | 22.12 | 22.63 | 18.0319 | +0.23 (+1.03%) | 82,625 |
| 23 Apr 2012 | USD | 22.95 | 22.95 | 21.74 | 22.4 | 17.8486 | -0.86 (-3.70%) | 240,406 |
| 20 Apr 2012 | USD | 23.71 | 23.81 | 23.1 | 23.26 | 18.5339 | +0.01 (+0.04%) | 116,923 |
| 19 Apr 2012 | USD | 23.41 | 23.91 | 23.12 | 23.25 | 18.5259 | -0.16 (-0.68%) | 236,734 |
| 18 Apr 2012 | USD | 23.82 | 23.83 | 23.311 | 23.41 | 18.6534 | -0.63 (-2.62%) | 204,241 |
| 17 Apr 2012 | USD | 24.03 | 24.51 | 23.93 | 24.04 | 19.1554 | +0.27 (+1.14%) | 143,313 |
| 16 Apr 2012 | USD | 23.38 | 23.99 | 23.32 | 23.77 | 18.9402 | +0.49 (+2.10%) | 157,984 |
| 13 Apr 2012 | USD | 23.77 | 23.85 | 23.28 | 23.28 | 18.5498 | -0.65 (-2.72%) | 105,913 |
| 12 Apr 2012 | USD | 22.78 | 23.98 | 22.78 | 23.93 | 19.0677 | +1.14 (+5.00%) | 140,398 |
