| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2012 | USD | 17.2 | 17.2199 | 16.58 | 16.63 | 16.63 | -0.52 (-3.03%) | 3,334,955 |
| 14 May 2012 | USD | 17.2 | 17.36 | 17.02 | 17.15 | 17.15 | -0.28 (-1.61%) | 1,589,141 |
| 11 May 2012 | USD | 17.42 | 17.96 | 17.17 | 17.43 | 17.43 | -0.09 (-0.51%) | 1,996,374 |
| 10 May 2012 | USD | 17.73 | 17.88 | 17.439 | 17.52 | 17.52 | -0.02 (-0.11%) | 2,414,475 |
| 9 May 2012 | USD | 16.77 | 17.61 | 16.56 | 17.54 | 17.54 | +0.54 (+3.18%) | 2,854,649 |
| 8 May 2012 | USD | 16.74 | 17.11 | 16.4 | 17 | 17 | +0.15 (+0.89%) | 3,177,893 |
| 7 May 2012 | USD | 16.56 | 16.95 | 16.38 | 16.85 | 16.85 | +0.22 (+1.32%) | 2,269,194 |
| 4 May 2012 | USD | 16.52 | 16.71 | 16.2 | 16.63 | 16.63 | -0.09 (-0.54%) | 2,220,471 |
| 3 May 2012 | USD | 17 | 17 | 16.33 | 16.72 | 16.72 | -0.42 (-2.45%) | 2,800,546 |
| 2 May 2012 | USD | 17.55 | 17.55 | 17.03 | 17.14 | 17.14 | -0.55 (-3.11%) | 1,997,798 |
| 1 May 2012 | USD | 17.71 | 17.91 | 17.41 | 17.69 | 17.69 | +0.12 (+0.68%) | 1,609,610 |
| 30 Apr 2012 | USD | 17.2 | 17.63 | 16.9 | 17.57 | 17.57 | +0.37 (+2.15%) | 2,318,818 |
| 27 Apr 2012 | USD | 16.81 | 17.39 | 16.75 | 17.2 | 17.2 | +0.34 (+2.02%) | 3,256,535 |
| 26 Apr 2012 | USD | 16.02 | 16.99 | 16 | 16.86 | 16.86 | +0.77 (+4.79%) | 2,363,139 |
| 25 Apr 2012 | USD | 15.77 | 16.1 | 15.52 | 16.09 | 16.09 | +0.45 (+2.88%) | 2,148,662 |
| 24 Apr 2012 | USD | 15.41 | 15.67 | 15.19 | 15.64 | 15.64 | +0.21 (+1.36%) | 1,312,018 |
| 23 Apr 2012 | USD | 15.28 | 15.72 | 15.02 | 15.43 | 15.43 | -0.07 (-0.45%) | 2,473,206 |
| 20 Apr 2012 | USD | 15.63 | 15.89 | 15.35 | 15.5 | 15.5 | -0.08 (-0.51%) | 1,637,198 |
| 19 Apr 2012 | USD | 15.52 | 15.71 | 15.3008 | 15.58 | 15.58 | +0.04 (+0.26%) | 1,621,458 |
| 18 Apr 2012 | USD | 15.97 | 16.05 | 15.48 | 15.54 | 15.54 | -0.51 (-3.18%) | 3,207,929 |
| 17 Apr 2012 | USD | 15.91 | 16.29 | 15.86 | 16.05 | 16.05 | +0.31 (+1.97%) | 1,392,651 |
| 16 Apr 2012 | USD | 15.99 | 16.31 | 15.68 | 15.74 | 15.74 | -0.21 (-1.32%) | 3,443,908 |
| 13 Apr 2012 | USD | 16.25 | 16.29 | 15.9 | 15.95 | 15.95 | -0.38 (-2.33%) | 1,615,753 |
| 12 Apr 2012 | USD | 16 | 16.54 | 15.9 | 16.33 | 16.33 | +0.31 (+1.94%) | 3,156,136 |
| 11 Apr 2012 | USD | 16.72 | 16.85 | 15.98 | 16.02 | 16.02 | -0.51 (-3.09%) | 2,122,714 |
| 10 Apr 2012 | USD | 17 | 17.12 | 16.43 | 16.53 | 16.53 | -0.46 (-2.71%) | 1,689,327 |
| 9 Apr 2012 | USD | 17.07 | 17.07 | 16.54 | 16.99 | 16.99 | -0.52 (-2.97%) | 1,826,942 |
| 6 Apr 2012 | USD | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
| 5 Apr 2012 | USD | 18.11 | 18.25 | 17.0301 | 17.51 | 17.51 | -0.71 (-3.90%) | 3,094,754 |
| 4 Apr 2012 | USD | 18.35 | 18.365 | 18.04 | 18.22 | 18.22 | -0.39 (-2.10%) | 1,718,628 |
