| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2012 | USD | 18.41 | 18.71 | 18.35 | 18.47 | 18.47 | +0.02 (+0.11%) | 2,134,571 |
| 7 Feb 2012 | USD | 18.49 | 18.65 | 18.38 | 18.45 | 18.45 | -0.11 (-0.59%) | 2,694,217 |
| 6 Feb 2012 | USD | 18.5 | 18.6 | 18.42 | 18.56 | 18.56 | -0.02 (-0.11%) | 1,054,442 |
| 3 Feb 2012 | USD | 18.47 | 18.65 | 18.28 | 18.58 | 18.58 | +0.37 (+2.03%) | 1,510,651 |
| 2 Feb 2012 | USD | 17.63 | 18.25 | 17.6225 | 18.21 | 18.21 | +0.56 (+3.17%) | 2,331,165 |
| 1 Feb 2012 | USD | 17.45 | 17.75 | 17.45 | 17.65 | 17.65 | +0.28 (+1.61%) | 1,866,425 |
| 31 Jan 2012 | USD | 17.36 | 17.51 | 17.07 | 17.37 | 17.37 | +0.14 (+0.81%) | 1,446,936 |
| 30 Jan 2012 | USD | 17.32 | 17.45 | 17.09 | 17.23 | 17.23 | -0.31 (-1.77%) | 1,095,531 |
| 27 Jan 2012 | USD | 17.24 | 17.6 | 17.21 | 17.54 | 17.54 | +0.19 (+1.10%) | 1,257,732 |
| 26 Jan 2012 | USD | 17.19 | 17.375 | 17.0204 | 17.35 | 17.35 | +0.3 (+1.76%) | 1,429,299 |
| 25 Jan 2012 | USD | 16.81 | 17.28 | 16.73 | 17.05 | 17.05 | +0.25 (+1.49%) | 1,665,891 |
| 24 Jan 2012 | USD | 16.58 | 16.9 | 16.53 | 16.8 | 16.8 | +0.08 (+0.48%) | 1,424,004 |
| 23 Jan 2012 | USD | 16.66 | 16.93 | 16.54 | 16.72 | 16.72 | -0.01 (-0.06%) | 1,312,889 |
| 20 Jan 2012 | USD | 16.38 | 16.75 | 16.24 | 16.73 | 16.73 | +0.36 (+2.20%) | 1,771,957 |
| 19 Jan 2012 | USD | 16.19 | 16.47 | 16.13 | 16.37 | 16.37 | +0.25 (+1.55%) | 1,899,523 |
| 18 Jan 2012 | USD | 15.83 | 16.2 | 15.83 | 16.12 | 16.12 | +0.33 (+2.09%) | 1,416,476 |
| 17 Jan 2012 | USD | 15.83 | 16 | 15.67 | 15.79 | 15.79 | +0.16 (+1.02%) | 2,076,151 |
| 16 Jan 2012 | USD | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 13 Jan 2012 | USD | 15.52 | 15.68 | 15.41 | 15.63 | 15.63 | -0.04 (-0.26%) | 2,395,498 |
| 12 Jan 2012 | USD | 16.36 | 16.46 | 15.45 | 15.67 | 15.67 | -0.33 (-2.06%) | 4,370,286 |
| 11 Jan 2012 | USD | 15.79 | 16.07 | 15.75 | 16 | 16 | +0.09 (+0.57%) | 1,202,791 |
| 10 Jan 2012 | USD | 16.06 | 16.17 | 15.86 | 15.91 | 15.91 | +0.08 (+0.51%) | 1,335,728 |
| 9 Jan 2012 | USD | 16.08 | 16.08 | 15.76 | 15.83 | 15.83 | -0.12 (-0.75%) | 1,379,108 |
| 6 Jan 2012 | USD | 16.11 | 16.28 | 15.82 | 15.95 | 15.95 | -0.11 (-0.68%) | 1,762,603 |
| 5 Jan 2012 | USD | 15.81 | 16.17 | 15.66 | 16.06 | 16.06 | +0.17 (+1.07%) | 1,502,864 |
| 4 Jan 2012 | USD | 16 | 16.07 | 15.78 | 15.89 | 15.89 | -0.21 (-1.30%) | 1,424,904 |
| 3 Jan 2012 | USD | 16.13 | 16.33 | 15.88 | 16.1 | 16.1 | +0.4 (+2.55%) | 1,755,808 |
| 2 Jan 2012 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 15.79 | 15.96 | 15.69 | 15.7 | 15.7 | -0.14 (-0.88%) | 1,129,087 |
| 29 Dec 2011 | USD | 15.66 | 16.03 | 15.59 | 15.84 | 15.84 | +0.28 (+1.80%) | 1,405,060 |
