| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2012 | USD | 14.03 | 14.09 | 13.9 | 13.96 | 13.96 | -0.2 (-1.41%) | 416,514 |
| 21 May 2012 | USD | 14.14 | 14.24 | 13.78 | 14.16 | 14.16 | -0.05 (-0.35%) | 514,885 |
| 18 May 2012 | USD | 14.44 | 14.4788 | 14.09 | 14.21 | 14.21 | -0.24 (-1.66%) | 330,757 |
| 17 May 2012 | USD | 14.87 | 14.97 | 14.45 | 14.45 | 14.45 | -0.43 (-2.89%) | 276,138 |
| 16 May 2012 | USD | 14.83 | 15.05 | 14.6227 | 14.88 | 14.88 | +0.07 (+0.47%) | 308,625 |
| 15 May 2012 | USD | 14.95 | 15.21 | 14.785 | 14.81 | 14.81 | -0.2 (-1.33%) | 258,933 |
| 14 May 2012 | USD | 15.08 | 15.35 | 14.9301 | 15.01 | 15.01 | -0.27 (-1.77%) | 235,644 |
| 11 May 2012 | USD | 15.38 | 15.59 | 15.2 | 15.28 | 15.28 | -0.25 (-1.61%) | 219,919 |
| 10 May 2012 | USD | 15.56 | 15.73 | 15.37 | 15.53 | 15.53 | +0.06 (+0.39%) | 299,898 |
| 9 May 2012 | USD | 15.05 | 15.56 | 15.0409 | 15.47 | 15.47 | +0.21 (+1.38%) | 307,837 |
| 8 May 2012 | USD | 15.25 | 15.31 | 14.94 | 15.26 | 15.26 | -0.14 (-0.91%) | 337,247 |
| 7 May 2012 | USD | 15.33 | 15.52 | 15.23 | 15.4 | 15.4 | -0.03 (-0.19%) | 261,048 |
| 4 May 2012 | USD | 15.58 | 15.76 | 15.35 | 15.43 | 15.43 | -0.25 (-1.59%) | 321,459 |
| 3 May 2012 | USD | 16.2 | 16.35 | 15.66 | 15.68 | 15.68 | -0.56 (-3.45%) | 522,352 |
| 2 May 2012 | USD | 16.04 | 16.33 | 15.74 | 16.24 | 16.24 | +0.04 (+0.25%) | 387,288 |
| 1 May 2012 | USD | 15.71 | 16.32 | 15.55 | 16.2 | 16.2 | +0.56 (+3.58%) | 474,615 |
| 30 Apr 2012 | USD | 15.9 | 15.955 | 15.61 | 15.64 | 15.64 | -0.32 (-2.01%) | 687,231 |
| 27 Apr 2012 | USD | 16.7 | 16.78 | 15.92 | 15.96 | 15.96 | -0.77 (-4.60%) | 734,213 |
| 26 Apr 2012 | USD | 16.64 | 17.03 | 16.61 | 16.73 | 16.73 | +0.11 (+0.66%) | 465,597 |
| 25 Apr 2012 | USD | 16.48 | 16.71 | 16.27 | 16.62 | 16.62 | +0.32 (+1.96%) | 317,154 |
| 24 Apr 2012 | USD | 16.32 | 16.38 | 16.14 | 16.3 | 16.3 | +0.02 (+0.12%) | 301,394 |
| 23 Apr 2012 | USD | 16.12 | 16.43 | 15.9 | 16.28 | 16.28 | -0.13 (-0.79%) | 546,278 |
| 20 Apr 2012 | USD | 16.75 | 16.78 | 16.32 | 16.41 | 16.41 | -0.1 (-0.61%) | 349,501 |
| 19 Apr 2012 | USD | 16.64 | 17.1288 | 16.44 | 16.51 | 16.51 | -0.19 (-1.14%) | 257,376 |
| 18 Apr 2012 | USD | 16.76 | 16.81 | 16.46 | 16.7 | 16.7 | -0.2 (-1.18%) | 225,532 |
| 17 Apr 2012 | USD | 16.44 | 17.12 | 16.44 | 16.9 | 16.9 | +0.5 (+3.05%) | 241,880 |
| 16 Apr 2012 | USD | 16.75 | 16.75 | 16.36 | 16.4 | 16.4 | -0.235 (-1.41%) | 401,752 |
| 13 Apr 2012 | USD | 17.01 | 17.1 | 16.6 | 16.635 | 16.635 | -0.515 (-3.00%) | 394,659 |
| 12 Apr 2012 | USD | 17.02 | 17.195 | 16.86 | 17.15 | 17.15 | +0.19 (+1.12%) | 438,452 |
| 11 Apr 2012 | USD | 16.79 | 16.96 | 16.57 | 16.96 | 16.96 | +0.25 (+1.50%) | 562,246 |
