| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2012 | USD | 20.85 | 21.28 | 20.83 | 21.1 | 21.1 | +0.05 (+0.24%) | 254,544 |
| 8 May 2012 | USD | 20.98 | 21.15 | 20.79 | 21.05 | 21.05 | +0.01 (+0.05%) | 419,504 |
| 7 May 2012 | USD | 20.64 | 21.06 | 20.55 | 21.04 | 21.04 | +0.71 (+3.49%) | 164,973 |
| 4 May 2012 | USD | 20.58 | 20.62 | 20.33 | 20.33 | 20.33 | -0.19 (-0.93%) | 166,667 |
| 3 May 2012 | USD | 20.74 | 20.74 | 20.5 | 20.52 | 20.52 | -0.22 (-1.06%) | 155,962 |
| 2 May 2012 | USD | 20.9 | 20.9 | 20.61 | 20.74 | 20.74 | -0.401 (-1.90%) | 132,786 |
| 1 May 2012 | USD | 20.78 | 21.16 | 20.78 | 21.141 | 21.141 | +0.271 (+1.30%) | 320,126 |
| 30 Apr 2012 | USD | 20.7 | 20.88 | 20.63 | 20.87 | 20.87 | +0.1 (+0.48%) | 239,801 |
| 27 Apr 2012 | USD | 20.71 | 20.83 | 20.58 | 20.77 | 20.77 | +0.27 (+1.32%) | 144,730 |
| 26 Apr 2012 | USD | 20.39 | 20.58 | 20.22 | 20.5 | 20.5 | -0.11 (-0.53%) | 153,354 |
| 25 Apr 2012 | USD | 20.53 | 20.68 | 20.53 | 20.61 | 20.61 | +0.3 (+1.48%) | 89,914 |
| 24 Apr 2012 | USD | 20.21 | 20.36 | 20.2007 | 20.31 | 20.31 | +0.29 (+1.45%) | 143,248 |
| 23 Apr 2012 | USD | 20.18 | 20.18 | 19.88 | 20.02 | 20.02 | -0.15 (-0.74%) | 156,306 |
| 20 Apr 2012 | USD | 20.39 | 20.44 | 20.17 | 20.17 | 20.17 | -0.11 (-0.54%) | 83,686 |
| 19 Apr 2012 | USD | 20.54 | 20.59 | 20.25 | 20.28 | 20.28 | -0.55 (-2.64%) | 240,946 |
| 18 Apr 2012 | USD | 20.87 | 21 | 20.68 | 20.83 | 20.83 | -0.32 (-1.51%) | 353,583 |
| 17 Apr 2012 | USD | 20.66 | 21.2 | 20.645 | 21.15 | 21.15 | +0.59 (+2.87%) | 400,047 |
| 16 Apr 2012 | USD | 20.44 | 20.72 | 20.4 | 20.56 | 20.56 | +0.37 (+1.83%) | 316,346 |
| 13 Apr 2012 | USD | 20.35 | 20.39 | 20.13 | 20.19 | 20.19 | -0.41 (-1.99%) | 162,208 |
| 12 Apr 2012 | USD | 19.98 | 20.6 | 19.98 | 20.6 | 20.6 | +0.72 (+3.62%) | 467,257 |
| 11 Apr 2012 | USD | 19.39 | 19.96 | 19.39 | 19.88 | 19.88 | +0.94 (+4.96%) | 481,340 |
| 10 Apr 2012 | USD | 19.2 | 19.35 | 18.92 | 18.94 | 18.94 | -0.33 (-1.71%) | 356,985 |
| 9 Apr 2012 | USD | 19.27 | 19.71 | 19.13 | 19.27 | 19.27 | -0.21 (-1.08%) | 359,373 |
| 6 Apr 2012 | USD | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 19.15 | 19.51 | 19.12 | 19.48 | 19.48 | +0.35 (+1.83%) | 117,110 |
| 4 Apr 2012 | USD | 19.35 | 19.46 | 19.1 | 19.13 | 19.13 | -0.4 (-2.05%) | 151,888 |
| 3 Apr 2012 | USD | 19.45 | 19.6 | 19.4301 | 19.53 | 19.53 | +0.04 (+0.21%) | 114,945 |
| 2 Apr 2012 | USD | 19.26 | 20.24 | 19.09 | 19.49 | 19.49 | +0.35 (+1.83%) | 459,528 |
| 30 Mar 2012 | USD | 19.65 | 19.65 | 18.99 | 19.14 | 19.14 | +0.12 (+0.63%) | 337,660 |
| 29 Mar 2012 | USD | 19.3 | 19.54 | 18.84 | 19.02 | 19.02 | -0.35 (-1.81%) | 174,914 |
