| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2012 | USD | 23.44 | 24.83 | 23.17 | 24.2 | 24.2 | +0.94 (+4.04%) | 55,638 |
| 6 Jun 2012 | USD | 23.1 | 23.44 | 22.84 | 23.26 | 23.26 | +0.15 (+0.65%) | 45,813 |
| 5 Jun 2012 | USD | 22.65 | 23.17 | 22.5 | 23.11 | 23.11 | +0.41 (+1.81%) | 70,071 |
| 4 Jun 2012 | USD | 23.25 | 23.25 | 21.66 | 22.7 | 22.7 | -0.53 (-2.28%) | 156,027 |
| 1 Jun 2012 | USD | 23.72 | 23.89 | 23.11 | 23.23 | 23.23 | -0.92 (-3.81%) | 55,189 |
| 31 May 2012 | USD | 24.63 | 24.66 | 23.8 | 24.15 | 24.15 | -0.18 (-0.74%) | 85,781 |
| 30 May 2012 | USD | 25.41 | 25.79 | 24.02 | 24.33 | 24.33 | -1.44 (-5.59%) | 98,601 |
| 29 May 2012 | USD | 25.31 | 25.79 | 24.8 | 25.77 | 25.77 | +0.72 (+2.87%) | 125,625 |
| 28 May 2012 | USD | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 24.95 | 25.28 | 24.705 | 25.05 | 25.05 | +0.13 (+0.52%) | 39,390 |
| 24 May 2012 | USD | 25.08 | 25.49 | 24.372 | 24.92 | 24.92 | -0.06 (-0.24%) | 42,727 |
| 23 May 2012 | USD | 23.89 | 25.0945 | 23.89 | 24.98 | 24.98 | +0.97 (+4.04%) | 79,067 |
| 22 May 2012 | USD | 24.2 | 24.5 | 23.9 | 24.01 | 24.01 | -0.11 (-0.46%) | 99,762 |
| 21 May 2012 | USD | 23.92 | 25 | 23.765 | 24.12 | 24.12 | +0.07 (+0.29%) | 48,354 |
| 18 May 2012 | USD | 25.52 | 25.52 | 23.53 | 24.05 | 24.05 | -1.39 (-5.46%) | 103,696 |
| 17 May 2012 | USD | 25.3 | 25.89 | 25.06 | 25.44 | 25.44 | +0.29 (+1.15%) | 78,446 |
| 16 May 2012 | USD | 25.21 | 25.92 | 24.97 | 25.15 | 25.15 | +0.14 (+0.56%) | 37,811 |
| 15 May 2012 | USD | 25.83 | 25.83 | 24.86 | 25.01 | 25.01 | -0.61 (-2.38%) | 56,108 |
| 14 May 2012 | USD | 24.99 | 25.99 | 24.55 | 25.62 | 25.62 | +0.46 (+1.83%) | 121,739 |
| 11 May 2012 | USD | 23.2 | 26 | 22.88 | 25.16 | 25.16 | +1.81 (+7.75%) | 221,638 |
| 10 May 2012 | USD | 21.97 | 23.575 | 21.97 | 23.35 | 23.35 | +1.5 (+6.86%) | 302,003 |
| 9 May 2012 | USD | 21.76 | 22.13 | 21.49 | 21.85 | 21.85 | -0.28 (-1.27%) | 31,176 |
| 8 May 2012 | USD | 23.03 | 23.03 | 21.89 | 22.13 | 22.13 | -0.94 (-4.07%) | 91,041 |
| 7 May 2012 | USD | 21.55 | 23.22 | 21.004 | 23.07 | 23.07 | +1.34 (+6.17%) | 130,434 |
| 4 May 2012 | USD | 21.66 | 21.775 | 21.5 | 21.73 | 21.73 | -0.19 (-0.87%) | 20,302 |
| 3 May 2012 | USD | 21.46 | 23.22 | 21.46 | 21.92 | 21.92 | +0.33 (+1.53%) | 81,033 |
| 2 May 2012 | USD | 21.71 | 22.08 | 21.5 | 21.59 | 21.59 | -0.4 (-1.82%) | 57,838 |
| 1 May 2012 | USD | 21.99 | 22.63 | 21.69 | 21.99 | 21.99 | -0.16 (-0.72%) | 67,492 |
| 30 Apr 2012 | USD | 21.62 | 22.16 | 21.45 | 22.15 | 22.15 | +0.65 (+3.02%) | 20,352 |
| 27 Apr 2012 | USD | 21.22 | 21.73 | 20.95 | 21.5 | 21.5 | +0.47 (+2.23%) | 126,280 |
