| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2012 | USD | 16.33 | 16.33 | 15.77 | 15.93 | 15.93 | -0.32 (-1.97%) | 127,094 |
| 29 Mar 2012 | USD | 15.97 | 16.4 | 15.83 | 16.25 | 16.25 | +0.19 (+1.18%) | 53,441 |
| 28 Mar 2012 | USD | 16.17 | 16.41 | 15.68 | 16.06 | 16.06 | -0.05 (-0.31%) | 180,233 |
| 27 Mar 2012 | USD | 16.24 | 16.7 | 16.015 | 16.11 | 16.11 | -0.06 (-0.37%) | 185,926 |
| 26 Mar 2012 | USD | 15.9 | 16.31 | 15.8 | 16.17 | 16.17 | +0.4 (+2.54%) | 187,842 |
| 23 Mar 2012 | USD | 15.82 | 15.82 | 15.61 | 15.77 | 15.77 | -0.01 (-0.06%) | 186,313 |
| 22 Mar 2012 | USD | 15.9 | 15.98 | 15.6401 | 15.78 | 15.78 | -0.22 (-1.38%) | 60,749 |
| 21 Mar 2012 | USD | 16.41 | 16.48 | 15.89 | 16 | 16 | -0.36 (-2.20%) | 64,895 |
| 20 Mar 2012 | USD | 16.49 | 16.49 | 16.02 | 16.36 | 16.36 | -0.21 (-1.27%) | 55,519 |
| 19 Mar 2012 | USD | 16.07 | 16.68 | 15.95 | 16.57 | 16.57 | +0.52 (+3.24%) | 87,802 |
| 16 Mar 2012 | USD | 16 | 16.13 | 15.53 | 16.05 | 16.05 | -0.06 (-0.37%) | 167,644 |
| 15 Mar 2012 | USD | 16.08 | 16.25 | 15.85 | 16.11 | 16.11 | +0.04 (+0.25%) | 99,285 |
| 14 Mar 2012 | USD | 16.15 | 16.27 | 15.98 | 16.07 | 16.07 | -0.13 (-0.80%) | 92,284 |
| 13 Mar 2012 | USD | 16.15 | 16.27 | 15.8608 | 16.2 | 16.2 | +0.14 (+0.87%) | 76,413 |
| 12 Mar 2012 | USD | 16.41 | 16.75 | 15.94 | 16.06 | 16.06 | -0.31 (-1.89%) | 143,739 |
| 9 Mar 2012 | USD | 16.65 | 16.75 | 16.23 | 16.37 | 16.37 | -0.28 (-1.68%) | 106,795 |
| 8 Mar 2012 | USD | 16.26 | 16.75 | 16.0008 | 16.65 | 16.65 | +1.67 (+11.15%) | 234,210 |
| 7 Mar 2012 | USD | 16.12 | 16.46 | 14.98 | 14.98 | 14.98 | -1.06 (-6.61%) | 274,289 |
| 6 Mar 2012 | USD | 16.99 | 16.99 | 15.95 | 16.04 | 16.04 | -0.05 (-0.31%) | 95,446 |
| 5 Mar 2012 | USD | 16 | 16.11 | 15.49 | 16.09 | 16.09 | +0.1 (+0.63%) | 47,915 |
| 2 Mar 2012 | USD | 15.53 | 16.25 | 15.4 | 15.99 | 15.99 | +0.43 (+2.76%) | 112,938 |
| 1 Mar 2012 | USD | 15.81 | 15.81 | 15.35 | 15.56 | 15.56 | -0.25 (-1.58%) | 440,105 |
| 29 Feb 2012 | USD | 16.1 | 16.1 | 15.81 | 15.81 | 15.81 | -0.29 (-1.80%) | 65,896 |
| 28 Feb 2012 | USD | 16.49 | 16.55 | 15.92 | 16.1 | 16.1 | -0.35 (-2.13%) | 88,750 |
| 27 Feb 2012 | USD | 16.75 | 16.75 | 16.37 | 16.45 | 16.45 | -0.4 (-2.37%) | 63,809 |
| 24 Feb 2012 | USD | 15.82 | 16.89 | 15.82 | 16.85 | 16.85 | +0.01 (+0.06%) | 50,703 |
| 23 Feb 2012 | USD | 15.93 | 16.84 | 15.91 | 16.84 | 16.84 | +0.98 (+6.18%) | 69,787 |
| 22 Feb 2012 | USD | 16.7 | 16.73 | 15.8 | 15.86 | 15.86 | -0.88 (-5.26%) | 94,493 |
| 21 Feb 2012 | USD | 17.19 | 17.43 | 16.72 | 16.74 | 16.74 | -0.38 (-2.22%) | 112,311 |
| 20 Feb 2012 | USD | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.0 (0.0%) | 0 |
