| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2012 | USD | 19.76 | 19.79 | 19.3 | 19.79 | 19.79 | -0.2 (-1.00%) | 3,006,400 |
| 28 Mar 2012 | USD | 20.36 | 20.43 | 19.66 | 19.99 | 19.99 | -0.43 (-2.11%) | 3,848,000 |
| 27 Mar 2012 | USD | 20.55 | 20.68 | 20.24 | 20.42 | 20.42 | -0.15 (-0.73%) | 2,320,600 |
| 26 Mar 2012 | USD | 20.78 | 20.81 | 20.26 | 20.57 | 20.57 | +0.09 (+0.44%) | 2,499,800 |
| 23 Mar 2012 | USD | 20.34 | 20.65 | 20.2 | 20.48 | 20.48 | +0.08 (+0.39%) | 3,216,500 |
| 22 Mar 2012 | USD | 20.52 | 20.52 | 20.12 | 20.4 | 20.4 | -0.35 (-1.69%) | 2,906,600 |
| 21 Mar 2012 | USD | 20.69 | 20.89 | 20.6 | 20.75 | 20.75 | -0.02 (-0.10%) | 3,000,300 |
| 20 Mar 2012 | USD | 20.55 | 20.88 | 20.34 | 20.77 | 20.77 | -0.09 (-0.43%) | 2,621,500 |
| 19 Mar 2012 | USD | 20.87 | 21 | 20.7 | 20.86 | 20.86 | +0.03 (+0.14%) | 2,763,200 |
| 16 Mar 2012 | USD | 20.66 | 21.155 | 20.54 | 20.83 | 20.83 | +0.15 (+0.73%) | 6,231,000 |
| 15 Mar 2012 | USD | 20.46 | 20.73 | 20.29 | 20.68 | 20.68 | +0.22 (+1.08%) | 3,528,500 |
| 14 Mar 2012 | USD | 20.65 | 20.85 | 20.09 | 20.46 | 20.46 | -0.12 (-0.58%) | 4,879,000 |
| 13 Mar 2012 | USD | 19.3 | 20.64 | 19.25 | 20.58 | 20.58 | +1.4 (+7.30%) | 6,017,600 |
| 12 Mar 2012 | USD | 19.16 | 19.35 | 19.04 | 19.18 | 19.18 | -0.01 (-0.05%) | 3,456,000 |
| 9 Mar 2012 | USD | 18.56 | 19.47 | 18.48 | 19.19 | 19.19 | +0.7 (+3.79%) | 8,543,300 |
| 8 Mar 2012 | USD | 17.83 | 18.64 | 17.78 | 18.49 | 18.49 | +0.79 (+4.46%) | 4,709,000 |
| 7 Mar 2012 | USD | 18.05 | 18.25 | 17.69 | 17.7 | 17.7 | -0.23 (-1.28%) | 5,059,700 |
| 6 Mar 2012 | USD | 18.38 | 18.38 | 17.81 | 17.93 | 17.93 | -0.71 (-3.81%) | 4,104,600 |
| 5 Mar 2012 | USD | 18.6 | 18.82 | 18.4 | 18.64 | 18.64 | -0.03 (-0.16%) | 1,847,700 |
| 2 Mar 2012 | USD | 18.72 | 19.07 | 18.635 | 18.67 | 18.67 | -0.04 (-0.21%) | 2,402,900 |
| 1 Mar 2012 | USD | 18.43 | 19.05 | 18.4075 | 18.71 | 18.71 | +0.38 (+2.07%) | 2,893,000 |
| 29 Feb 2012 | USD | 18.14 | 18.46 | 18.07 | 18.33 | 18.33 | +0.18 (+0.99%) | 3,316,400 |
| 28 Feb 2012 | USD | 18.52 | 18.52 | 18.12 | 18.15 | 18.15 | -0.35 (-1.89%) | 3,066,200 |
| 27 Feb 2012 | USD | 18.27 | 18.65 | 18.12 | 18.5 | 18.5 | -0.01 (-0.05%) | 2,900,800 |
| 24 Feb 2012 | USD | 18.67 | 18.68 | 18.35 | 18.51 | 18.51 | -0.06 (-0.32%) | 1,699,100 |
| 23 Feb 2012 | USD | 18.4 | 18.64 | 18.21 | 18.57 | 18.57 | +0.12 (+0.65%) | 2,292,300 |
| 22 Feb 2012 | USD | 18.75 | 18.75 | 18.32 | 18.45 | 18.45 | -0.33 (-1.76%) | 2,090,200 |
| 21 Feb 2012 | USD | 19.11 | 19.31 | 18.685 | 18.78 | 18.78 | -0.29 (-1.52%) | 2,057,500 |
| 20 Feb 2012 | USD | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.0 (0.0%) | 0 |
| 17 Feb 2012 | USD | 19.29 | 19.43 | 19.01 | 19.07 | 19.07 | -0.01 (-0.05%) | 3,244,600 |
