| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2012 | USD | 19.07 | 19.6199 | 18.64 | 18.88 | 18.88 | -0.31 (-1.62%) | 176,473 |
| 1 Jun 2012 | USD | 19.21 | 19.3899 | 18.9 | 19.19 | 19.19 | -0.31 (-1.59%) | 149,645 |
| 31 May 2012 | USD | 19.7 | 19.84 | 18.921 | 19.5 | 19.5 | -0.12 (-0.61%) | 256,517 |
| 30 May 2012 | USD | 20.07 | 20.21 | 19.56 | 19.62 | 19.62 | -0.66 (-3.25%) | 145,634 |
| 29 May 2012 | USD | 20.63 | 20.978 | 20.04 | 20.28 | 20.28 | -0.16 (-0.78%) | 223,366 |
| 28 May 2012 | USD | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.0 (0.0%) | 0 |
| 25 May 2012 | USD | 20.14 | 20.7 | 20 | 20.44 | 20.44 | +0.26 (+1.29%) | 99,110 |
| 24 May 2012 | USD | 20.37 | 20.37 | 19.75 | 20.18 | 20.18 | -0.02 (-0.10%) | 114,590 |
| 23 May 2012 | USD | 20.7 | 21.23 | 20.17 | 20.2 | 20.2 | -0.53 (-2.56%) | 285,643 |
| 22 May 2012 | USD | 21.1 | 21.83 | 20.69 | 20.73 | 20.73 | -0.35 (-1.66%) | 306,626 |
| 21 May 2012 | USD | 20.11 | 21.19 | 19.5401 | 21.08 | 21.08 | +1.11 (+5.56%) | 150,929 |
| 18 May 2012 | USD | 20.31 | 20.8 | 19.85 | 19.97 | 19.97 | -0.12 (-0.60%) | 258,695 |
| 17 May 2012 | USD | 20 | 20.6888 | 19.31 | 20.09 | 20.09 | +0.08 (+0.40%) | 420,171 |
| 16 May 2012 | USD | 20.23 | 21.24 | 19.56 | 20.01 | 20.01 | -1.61 (-7.45%) | 616,721 |
| 15 May 2012 | USD | 22.55 | 22.63 | 21.5 | 21.62 | 21.62 | -0.84 (-3.74%) | 474,530 |
| 14 May 2012 | USD | 23.02 | 23.152 | 22.46 | 22.46 | 22.46 | -0.56 (-2.43%) | 370,071 |
| 11 May 2012 | USD | 22.94 | 23.47 | 22.89 | 23.02 | 23.02 | +0.22 (+0.96%) | 245,713 |
| 10 May 2012 | USD | 22.99 | 23.31 | 22.66 | 22.8 | 22.8 | +0.1 (+0.44%) | 269,866 |
| 9 May 2012 | USD | 22.88 | 22.97 | 22.66 | 22.7 | 22.7 | -0.13 (-0.57%) | 352,262 |
| 8 May 2012 | USD | 22.7 | 23.09 | 22.5 | 22.83 | 22.83 | +0.33 (+1.47%) | 615,770 |
| 7 May 2012 | USD | 22.65 | 22.67 | 22.4 | 22.5 | 22.5 | -0.19 (-0.84%) | 144,641 |
| 4 May 2012 | USD | 22.5 | 22.77 | 22.1 | 22.69 | 22.69 | +0.1 (+0.44%) | 272,054 |
| 3 May 2012 | USD | 22.91 | 22.91 | 22.59 | 22.59 | 22.59 | -0.41 (-1.78%) | 256,761 |
| 2 May 2012 | USD | 23.1 | 23.4 | 22.8501 | 23 | 23 | -0.15 (-0.65%) | 242,398 |
| 1 May 2012 | USD | 22.99 | 23.43 | 22.8 | 23.15 | 23.15 | +0.15 (+0.65%) | 307,998 |
| 30 Apr 2012 | USD | 23.15 | 23.15 | 22.9 | 23 | 23 | +0.01 (+0.04%) | 191,990 |
| 27 Apr 2012 | USD | 23.15 | 23.15 | 22.91 | 22.99 | 22.99 | -0.13 (-0.56%) | 248,211 |
| 26 Apr 2012 | USD | 23.1 | 23.33 | 23.05 | 23.12 | 23.12 | +0.14 (+0.61%) | 247,516 |
| 25 Apr 2012 | USD | 23.37 | 23.48 | 22.93 | 22.98 | 22.98 | -0.37 (-1.58%) | 295,508 |
| 24 Apr 2012 | USD | 23.11 | 23.37 | 23.11 | 23.35 | 23.35 | +0.22 (+0.95%) | 337,089 |
