| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2012 | USD | 11.95 | 12 | 11.71 | 11.97 | 5.985 | -0.21 (-1.72%) | 672,229 |
| 22 May 2012 | USD | 12.33 | 12.44 | 12.0799 | 12.18 | 6.09 | -0.08 (-0.65%) | 873,371 |
| 21 May 2012 | USD | 11.94 | 12.27 | 11.87 | 12.26 | 6.13 | +0.43 (+3.63%) | 999,332 |
| 18 May 2012 | USD | 11.99 | 12.1101 | 11.74 | 11.83 | 5.915 | +0.05 (+0.42%) | 838,704 |
| 17 May 2012 | USD | 11.96 | 12.08 | 11.78 | 11.78 | 5.89 | -1 (-7.82%) | 874,949 |
| 16 May 2012 | USD | 12.8 | 12.92 | 12.7 | 12.78 | 6.39 | +0.06 (+0.47%) | 1,129,122 |
| 15 May 2012 | USD | 12.65 | 12.9 | 12.6 | 12.72 | 6.36 | -0.33 (-2.53%) | 1,693,437 |
| 14 May 2012 | USD | 13.03 | 13.2098 | 12.97 | 13.05 | 6.525 | -0.43 (-3.19%) | 902,669 |
| 11 May 2012 | USD | 13.48 | 13.74 | 13.45 | 13.48 | 6.74 | -0.13 (-0.96%) | 611,659 |
| 10 May 2012 | USD | 13.51 | 13.7 | 13.43 | 13.61 | 6.805 | +0.37 (+2.79%) | 701,890 |
| 9 May 2012 | USD | 13.15 | 13.36 | 12.97 | 13.24 | 6.62 | -0.51 (-3.71%) | 933,942 |
| 8 May 2012 | USD | 13.78 | 13.83 | 13.51 | 13.75 | 6.875 | -0.26 (-1.86%) | 659,530 |
| 7 May 2012 | USD | 13.82 | 14.04 | 13.79 | 14.01 | 7.005 | +0.22 (+1.60%) | 582,807 |
| 4 May 2012 | USD | 13.86 | 13.9799 | 13.73 | 13.79 | 6.895 | +0.06 (+0.44%) | 700,900 |
| 3 May 2012 | USD | 14.11 | 14.21 | 13.7 | 13.73 | 6.865 | -0.24 (-1.72%) | 1,107,117 |
| 2 May 2012 | USD | 14.01 | 14.07 | 13.79 | 13.97 | 6.985 | -0.76 (-5.16%) | 1,104,666 |
| 1 May 2012 | USD | 14.55 | 14.78 | 14.22 | 14.73 | 7.365 | +0.18 (+1.24%) | 776,674 |
| 30 Apr 2012 | USD | 14.78 | 14.83 | 14.51 | 14.55 | 7.275 | -0.15 (-1.02%) | 863,055 |
| 27 Apr 2012 | USD | 14.71 | 14.75 | 14.5093 | 14.7 | 7.35 | +0.33 (+2.30%) | 513,195 |
| 26 Apr 2012 | USD | 14.13 | 14.42 | 14.1 | 14.37 | 7.185 | 0.0 (0.0%) | 539,781 |
| 25 Apr 2012 | USD | 14.45 | 14.5 | 14.26 | 14.37 | 7.185 | +0.57 (+4.13%) | 806,366 |
| 24 Apr 2012 | USD | 13.49 | 14.11 | 13.46 | 13.8 | 6.9 | +0.14 (+1.02%) | 1,650,875 |
| 23 Apr 2012 | USD | 13.78 | 13.8 | 13.39 | 13.66 | 6.83 | -0.49 (-3.46%) | 1,460,355 |
| 20 Apr 2012 | USD | 14 | 14.27 | 13.97 | 14.15 | 7.075 | +0.25 (+1.80%) | 894,732 |
| 19 Apr 2012 | USD | 14.11 | 14.21 | 13.75 | 13.9 | 6.95 | -0.26 (-1.84%) | 1,811,763 |
| 18 Apr 2012 | USD | 14.14 | 14.41 | 14.0992 | 14.16 | 7.08 | -0.39 (-2.68%) | 1,320,119 |
| 17 Apr 2012 | USD | 14.37 | 14.68 | 14.3 | 14.55 | 7.275 | +0.41 (+2.90%) | 650,500 |
| 16 Apr 2012 | USD | 14.17 | 14.22 | 13.91 | 14.14 | 7.07 | 0.0 (0.0%) | 754,514 |
| 13 Apr 2012 | USD | 14.4 | 14.4 | 13.93 | 14.14 | 7.07 | -0.68 (-4.59%) | 1,403,838 |
| 12 Apr 2012 | USD | 14.31 | 14.88 | 14.25 | 14.82 | 7.41 | +0.2 (+1.37%) | 781,523 |
