| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2012 | USD | 15.25 | 15.34 | 15.2 | 15.3 | 14.9853 | +0.04 (+0.26%) | 53,147 |
| 23 Feb 2012 | USD | 15.2 | 15.3 | 15.2 | 15.26 | 14.9461 | +0.05 (+0.33%) | 36,159 |
| 22 Feb 2012 | USD | 15.21 | 15.3 | 15.2 | 15.21 | 14.8972 | -0.02 (-0.13%) | 64,459 |
| 21 Feb 2012 | USD | 15.21 | 15.29 | 15.2 | 15.23 | 14.9167 | +0.02 (+0.13%) | 54,858 |
| 20 Feb 2012 | USD | 15.21 | 15.21 | 15.21 | 15.21 | 14.8972 | 0.0 (0.0%) | 0 |
| 17 Feb 2012 | USD | 15.34 | 15.34 | 15.15 | 15.21 | 14.8972 | -0.09 (-0.59%) | 44,381 |
| 16 Feb 2012 | USD | 15.2 | 15.34 | 15.2 | 15.3 | 14.9853 | +0.09 (+0.59%) | 72,645 |
| 15 Feb 2012 | USD | 15.37 | 15.4399 | 15.2 | 15.21 | 14.8972 | -0.1 (-0.65%) | 117,379 |
| 14 Feb 2012 | USD | 15.25 | 15.34 | 15.2 | 15.31 | 14.9951 | +0.06 (+0.39%) | 121,492 |
| 13 Feb 2012 | USD | 15.41 | 15.4286 | 15.25 | 15.25 | 14.9363 | 0.0 (0.0%) | 80,480 |
| 10 Feb 2012 | USD | 15.25 | 15.33 | 15.21 | 15.25 | 14.9363 | -0.03 (-0.20%) | 112,128 |
| 9 Feb 2012 | USD | 15.39 | 15.39 | 15.25 | 15.28 | 14.9657 | -0.01 (-0.07%) | 36,358 |
| 8 Feb 2012 | USD | 15.37 | 15.37 | 15.25 | 15.29 | 14.9755 | +0.01 (+0.07%) | 72,678 |
| 7 Feb 2012 | USD | 15.25 | 15.45 | 15.25 | 15.28 | 14.9657 | -0.07 (-0.46%) | 220,804 |
| 6 Feb 2012 | USD | 15.28 | 15.36 | 15.2 | 15.35 | 15.0343 | +0.07 (+0.46%) | 257,403 |
| 3 Feb 2012 | USD | 15.43 | 15.43 | 15.25 | 15.28 | 14.9657 | 0.0 (0.0%) | 515,767 |
| 2 Feb 2012 | USD | 15.29 | 15.34 | 15.25 | 15.28 | 14.9657 | -0.04 (-0.26%) | 187,748 |
| 1 Feb 2012 | USD | 15.3 | 15.36 | 15.25 | 15.32 | 15.0049 | +0.04 (+0.26%) | 309,406 |
| 31 Jan 2012 | USD | 15.35 | 15.42 | 15.14 | 15.28 | 14.9657 | -0.34 (-2.18%) | 1,543,850 |
| 30 Jan 2012 | USD | 15.83 | 15.83 | 15.56 | 15.62 | 15.2987 | -0.33 (-2.07%) | 48,700 |
| 27 Jan 2012 | USD | 15.6 | 15.95 | 15.59 | 15.95 | 15.6219 | +0.24 (+1.53%) | 34,878 |
| 26 Jan 2012 | USD | 15.79 | 15.95 | 15.558 | 15.71 | 15.3869 | -0.06 (-0.38%) | 67,831 |
| 25 Jan 2012 | USD | 15.7 | 15.91 | 15.5319 | 15.77 | 15.4456 | +0.02 (+0.13%) | 49,927 |
| 24 Jan 2012 | USD | 15.41 | 15.81 | 15.4 | 15.75 | 15.4261 | +0.28 (+1.81%) | 64,777 |
| 23 Jan 2012 | USD | 15.57 | 15.57 | 15.42 | 15.47 | 15.1518 | -0.12 (-0.77%) | 36,162 |
| 20 Jan 2012 | USD | 15.58 | 15.71 | 15.5 | 15.59 | 15.2693 | +0.04 (+0.26%) | 46,586 |
| 19 Jan 2012 | USD | 15.71 | 15.71 | 15.4 | 15.55 | 15.2302 | -0.09 (-0.58%) | 64,828 |
| 18 Jan 2012 | USD | 15.51 | 15.65 | 15.38 | 15.64 | 15.3183 | +0.16 (+1.03%) | 54,016 |
| 17 Jan 2012 | USD | 15.38 | 15.57 | 15.15 | 15.48 | 15.1616 | +0.21 (+1.38%) | 33,002 |
| 16 Jan 2012 | USD | 15.27 | 15.27 | 15.27 | 15.27 | 14.9559 | 0.0 (0.0%) | 0 |
