| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2012 | USD | 13.56 | 13.9184 | 13.53 | 13.82 | 13.82 | +0.16 (+1.17%) | 572,876 |
| 15 Feb 2012 | USD | 13.86 | 13.96 | 13.65 | 13.66 | 13.66 | -0.1 (-0.73%) | 520,297 |
| 14 Feb 2012 | USD | 13.98 | 14.05 | 13.53 | 13.76 | 13.76 | -0.32 (-2.27%) | 871,352 |
| 13 Feb 2012 | USD | 14.42 | 14.46 | 13.75 | 14.08 | 14.08 | -0.27 (-1.88%) | 1,154,224 |
| 10 Feb 2012 | USD | 16 | 16.31 | 14.32 | 14.35 | 14.35 | -2.16 (-13.08%) | 1,298,644 |
| 9 Feb 2012 | USD | 16.33 | 16.68 | 16.18 | 16.51 | 16.51 | +0.22 (+1.35%) | 426,853 |
| 8 Feb 2012 | USD | 16.32 | 16.62 | 16.2 | 16.29 | 16.29 | -0.06 (-0.37%) | 215,908 |
| 7 Feb 2012 | USD | 16.25 | 16.42 | 16.11 | 16.35 | 16.35 | -0.02 (-0.12%) | 283,047 |
| 6 Feb 2012 | USD | 16.45 | 16.54 | 15.98 | 16.37 | 16.37 | -0.15 (-0.91%) | 290,203 |
| 3 Feb 2012 | USD | 16.18 | 16.7475 | 16.095 | 16.52 | 16.52 | +0.51 (+3.19%) | 654,814 |
| 2 Feb 2012 | USD | 15.4 | 16.03 | 15.34 | 16.01 | 16.01 | +0.52 (+3.36%) | 448,979 |
| 1 Feb 2012 | USD | 15.33 | 15.49 | 15.2 | 15.49 | 15.49 | +0.27 (+1.77%) | 337,654 |
| 31 Jan 2012 | USD | 15.03 | 15.31 | 14.97 | 15.22 | 15.22 | +0.3 (+2.01%) | 309,583 |
| 30 Jan 2012 | USD | 14.96 | 15.09 | 14.84 | 14.92 | 14.92 | -0.11 (-0.73%) | 336,030 |
| 27 Jan 2012 | USD | 14.94 | 15.11 | 14.94 | 15.03 | 15.03 | 0.0 (0.0%) | 243,243 |
| 26 Jan 2012 | USD | 14.87 | 15.13 | 14.86 | 15.03 | 15.03 | +0.22 (+1.49%) | 349,496 |
| 25 Jan 2012 | USD | 15.27 | 15.52 | 14.8 | 14.81 | 14.81 | -0.34 (-2.24%) | 501,868 |
| 24 Jan 2012 | USD | 15.24 | 15.329 | 15.1 | 15.15 | 15.15 | -0.28 (-1.81%) | 278,046 |
| 23 Jan 2012 | USD | 15.09 | 15.53 | 14.91 | 15.43 | 15.43 | +0.08 (+0.52%) | 394,055 |
| 20 Jan 2012 | USD | 15.56 | 15.61 | 15.08 | 15.35 | 15.35 | -0.05 (-0.32%) | 475,391 |
| 19 Jan 2012 | USD | 14.65 | 15.58 | 14.63 | 15.4 | 15.4 | +0.8 (+5.48%) | 924,326 |
| 18 Jan 2012 | USD | 14.52 | 14.65 | 14.41 | 14.6 | 14.6 | -0.03 (-0.21%) | 450,354 |
| 17 Jan 2012 | USD | 14.53 | 14.72 | 14.4 | 14.63 | 14.63 | +0.13 (+0.90%) | 360,865 |
| 16 Jan 2012 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 13 Jan 2012 | USD | 14.39 | 14.5 | 14.29 | 14.5 | 14.5 | -0.03 (-0.21%) | 297,807 |
| 12 Jan 2012 | USD | 14.63 | 14.705 | 14 | 14.53 | 14.53 | -0.18 (-1.22%) | 473,140 |
| 11 Jan 2012 | USD | 15.02 | 15.23 | 14.6185 | 14.71 | 14.71 | -0.31 (-2.06%) | 327,625 |
| 10 Jan 2012 | USD | 14.93 | 15.2 | 14.9 | 15.02 | 15.02 | +0.21 (+1.42%) | 716,289 |
| 9 Jan 2012 | USD | 14.88 | 15.036 | 14.7 | 14.81 | 14.81 | -0.07 (-0.47%) | 609,590 |
| 6 Jan 2012 | USD | 14.77 | 15.19 | 14.68 | 14.88 | 14.88 | +0.08 (+0.54%) | 672,193 |
