| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2012 | USD | 14.19 | 14.34 | 13.95 | 14.16 | 14.16 | +0.24 (+1.72%) | 268,858 |
| 21 Feb 2012 | USD | 13.74 | 14.17 | 13.74 | 13.92 | 13.92 | -0.57 (-3.93%) | 326,142 |
| 20 Feb 2012 | USD | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.0 (0.0%) | 0 |
| 17 Feb 2012 | USD | 14.47 | 14.71 | 14.4 | 14.49 | 14.49 | +0.11 (+0.76%) | 291,570 |
| 16 Feb 2012 | USD | 14.71 | 14.855 | 14.38 | 14.38 | 14.38 | -0.44 (-2.97%) | 353,293 |
| 15 Feb 2012 | USD | 14.72 | 14.97 | 14.67 | 14.82 | 14.82 | +0.31 (+2.14%) | 429,774 |
| 14 Feb 2012 | USD | 14.51 | 14.72 | 14.38 | 14.51 | 14.51 | +0.11 (+0.76%) | 283,419 |
| 13 Feb 2012 | USD | 14.67 | 14.82 | 14.28 | 14.4 | 14.4 | 0.0 (0.0%) | 242,607 |
| 10 Feb 2012 | USD | 14.19 | 15.14 | 14.02 | 14.4 | 14.4 | -0.94 (-6.13%) | 751,845 |
| 9 Feb 2012 | USD | 15.06 | 15.46 | 14.95 | 15.34 | 15.34 | +0.33 (+2.20%) | 347,712 |
| 8 Feb 2012 | USD | 15.06 | 15.16 | 14.82 | 15.01 | 15.01 | -0.08 (-0.53%) | 278,527 |
| 7 Feb 2012 | USD | 14.79 | 15.48 | 14.7 | 15.09 | 15.09 | +0.25 (+1.68%) | 359,799 |
| 6 Feb 2012 | USD | 14.83 | 14.93 | 14.7 | 14.84 | 14.84 | -0.01 (-0.07%) | 107,648 |
| 3 Feb 2012 | USD | 14.77 | 14.96 | 14.63 | 14.85 | 14.85 | +0.22 (+1.50%) | 115,430 |
| 2 Feb 2012 | USD | 14.71 | 14.96 | 14.58 | 14.63 | 14.63 | -0.05 (-0.34%) | 108,883 |
| 1 Feb 2012 | USD | 14.98 | 15.22 | 14.64 | 14.68 | 14.68 | -0.2 (-1.34%) | 204,733 |
| 31 Jan 2012 | USD | 14.41 | 15.06 | 14.34 | 14.88 | 14.88 | +0.46 (+3.19%) | 164,186 |
| 30 Jan 2012 | USD | 14.97 | 15.07 | 14.12 | 14.42 | 14.42 | -0.69 (-4.57%) | 173,948 |
| 27 Jan 2012 | USD | 14.58 | 15.17 | 14.45 | 15.11 | 15.11 | +0.46 (+3.14%) | 221,176 |
| 26 Jan 2012 | USD | 14.6 | 14.88 | 14.54 | 14.65 | 14.65 | +0.18 (+1.24%) | 303,748 |
| 25 Jan 2012 | USD | 14.91 | 15.1 | 14.46 | 14.47 | 14.47 | -0.43 (-2.89%) | 145,576 |
| 24 Jan 2012 | USD | 15.03 | 15.03 | 14.52 | 14.9 | 14.9 | -0.25 (-1.65%) | 1,515,790 |
| 23 Jan 2012 | USD | 14.98 | 15.32 | 14.04 | 15.15 | 15.15 | +0.19 (+1.27%) | 149,695 |
| 20 Jan 2012 | USD | 14.93 | 15.23 | 14.811 | 14.96 | 14.96 | +0.21 (+1.42%) | 2,252,580 |
| 19 Jan 2012 | USD | 14.49 | 14.83 | 14.27 | 14.75 | 14.75 | +0.28 (+1.94%) | 104,347 |
| 18 Jan 2012 | USD | 14.23 | 14.49 | 14.03 | 14.47 | 14.47 | +0.35 (+2.48%) | 204,685 |
| 17 Jan 2012 | USD | 13.5 | 14.37 | 13.5 | 14.12 | 14.12 | +0.47 (+3.44%) | 550,328 |
| 16 Jan 2012 | USD | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.0 (0.0%) | 0 |
| 13 Jan 2012 | USD | 13.59 | 13.85 | 13.5 | 13.65 | 13.65 | -0.05 (-0.36%) | 84,449 |
| 12 Jan 2012 | USD | 13.56 | 13.85 | 13.48 | 13.7 | 13.7 | +0.12 (+0.88%) | 84,985 |
