| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2012 | USD | 18.38 | 18.43 | 18.05 | 18.1 | 17.61 | -0.21 (-1.15%) | 1,492,285 |
| 26 Mar 2012 | USD | 18.44 | 18.722 | 18.26 | 18.31 | 17.8143 | -0.03 (-0.16%) | 1,885,722 |
| 23 Mar 2012 | USD | 18.51 | 18.51 | 18.24 | 18.34 | 17.8435 | -0.14 (-0.76%) | 920,760 |
| 22 Mar 2012 | USD | 18.36 | 18.78 | 18.33 | 18.48 | 17.9797 | +0.09 (+0.49%) | 1,031,663 |
| 21 Mar 2012 | USD | 18.5 | 18.64 | 18.38 | 18.39 | 17.8922 | -0.06 (-0.33%) | 1,109,364 |
| 20 Mar 2012 | USD | 18.48 | 18.69 | 18.37 | 18.45 | 17.9505 | -0.02 (-0.11%) | 1,316,437 |
| 19 Mar 2012 | USD | 18.65 | 18.89 | 18.41 | 18.47 | 17.97 | -0.11 (-0.59%) | 1,752,505 |
| 16 Mar 2012 | USD | 18.65 | 18.78 | 18.46 | 18.58 | 18.077 | -0.07 (-0.38%) | 1,556,427 |
| 15 Mar 2012 | USD | 18.9 | 19.03 | 18.62 | 18.65 | 18.1451 | -0.23 (-1.22%) | 1,029,838 |
| 14 Mar 2012 | USD | 18.95 | 19.26 | 18.83 | 18.88 | 18.3689 | -0.07 (-0.37%) | 1,250,737 |
| 13 Mar 2012 | USD | 19.3 | 19.33 | 18.84 | 18.95 | 18.437 | -0.12 (-0.63%) | 1,372,177 |
| 12 Mar 2012 | USD | 19.55 | 19.55 | 18.94 | 19.07 | 18.5538 | -0.43 (-2.21%) | 1,570,408 |
| 9 Mar 2012 | USD | 20.17 | 20.29 | 19.4515 | 19.5 | 18.9721 | -0.7 (-3.47%) | 1,800,363 |
| 8 Mar 2012 | USD | 19.6 | 20.38 | 19.54 | 20.2 | 19.6532 | +0.8 (+4.12%) | 1,863,331 |
| 7 Mar 2012 | USD | 18.89 | 19.75 | 18.89 | 19.4 | 18.8748 | +0.75 (+4.02%) | 2,098,280 |
| 6 Mar 2012 | USD | 18.74 | 19.01 | 18.2 | 18.65 | 18.1451 | -0.55 (-2.86%) | 5,150,398 |
| 5 Mar 2012 | USD | 20.98 | 20.98 | 18.7 | 19.2 | 18.6802 | -1.56 (-7.51%) | 4,561,860 |
| 2 Mar 2012 | USD | 20.97 | 21.04 | 20.5 | 20.76 | 20.198 | -0.11 (-0.53%) | 1,307,241 |
| 1 Mar 2012 | USD | 21.2 | 21.22 | 20.7699 | 20.87 | 20.305 | -0.15 (-0.71%) | 1,236,345 |
| 29 Feb 2012 | USD | 21.16 | 21.38 | 20.98 | 21.02 | 20.451 | -0.07 (-0.33%) | 351,882 |
| 28 Feb 2012 | USD | 20.91 | 21.3 | 20.74 | 21.09 | 20.5191 | +0.13 (+0.62%) | 410,262 |
| 27 Feb 2012 | USD | 21.02 | 21.27 | 20.73 | 20.96 | 20.3926 | -0.16 (-0.76%) | 355,992 |
| 24 Feb 2012 | USD | 21.67 | 21.89 | 21.05 | 21.12 | 20.5483 | -0.44 (-2.04%) | 1,256,851 |
| 23 Feb 2012 | USD | 21.56 | 21.69 | 21.39 | 21.56 | 20.9763 | +0.17 (+0.79%) | 562,909 |
| 22 Feb 2012 | USD | 21.68 | 21.73 | 21.3 | 21.39 | 20.8109 | -0.24 (-1.11%) | 774,545 |
| 21 Feb 2012 | USD | 21.89 | 22.11 | 21.36 | 21.63 | 21.0445 | +0.07 (+0.32%) | 580,698 |
| 20 Feb 2012 | USD | 21.56 | 21.56 | 21.56 | 21.56 | 20.9763 | 0.0 (0.0%) | 0 |
| 17 Feb 2012 | USD | 21.85 | 22.15 | 21.43 | 21.56 | 20.9763 | -0.14 (-0.65%) | 1,079,523 |
| 16 Feb 2012 | USD | 21.15 | 21.955 | 21.12 | 21.7 | 21.1126 | +0.52 (+2.46%) | 1,043,796 |
| 15 Feb 2012 | USD | 20.85 | 21.18 | 20.83 | 21.18 | 20.6066 | +0.46 (+2.22%) | 2,042,159 |
