| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2012 | USD | 17.5 | 18.5 | 17.317 | 18.28 | 365.6 | +0.9 (+5.18%) | 108,440 |
| 26 Mar 2012 | USD | 17.05 | 17.49 | 16.7 | 17.38 | 347.6 | +0.49 (+2.90%) | 111,629 |
| 23 Mar 2012 | USD | 16.88 | 17.08 | 16.64 | 16.89 | 337.8 | 0.0 (0.0%) | 104,070 |
| 22 Mar 2012 | USD | 17.17 | 17.27 | 16.73 | 16.89 | 337.8 | -0.41 (-2.37%) | 110,527 |
| 21 Mar 2012 | USD | 17.92 | 17.92 | 16.93 | 17.3 | 346 | -0.42 (-2.37%) | 118,023 |
| 20 Mar 2012 | USD | 17.97 | 18.16 | 17.53 | 17.72 | 354.4 | -0.1 (-0.56%) | 80,468 |
| 19 Mar 2012 | USD | 17.88 | 18.32 | 17.66 | 17.82 | 356.4 | -0.2 (-1.11%) | 48,089 |
| 16 Mar 2012 | USD | 17.84 | 18.08 | 17.59 | 18.02 | 360.4 | +0.18 (+1.01%) | 101,336 |
| 15 Mar 2012 | USD | 17.01 | 18.32 | 16.71 | 17.84 | 356.8 | +0.96 (+5.69%) | 179,868 |
| 14 Mar 2012 | USD | 17.12 | 17.37 | 16.66 | 16.88 | 337.6 | -0.175 (-1.03%) | 66,812 |
| 13 Mar 2012 | USD | 16.73 | 17.23 | 16.4 | 17.055 | 341.1 | +0.315 (+1.88%) | 95,622 |
| 12 Mar 2012 | USD | 17.13 | 17.44 | 16.69 | 16.74 | 334.8 | -0.32 (-1.88%) | 64,649 |
| 9 Mar 2012 | USD | 17.03 | 17.58 | 16.77 | 17.06 | 341.2 | +0.08 (+0.47%) | 97,122 |
| 8 Mar 2012 | USD | 17.55 | 17.6 | 16.25 | 16.98 | 339.6 | -0.34 (-1.96%) | 224,916 |
| 7 Mar 2012 | USD | 18.38 | 18.58 | 17.3 | 17.32 | 346.4 | -1.01 (-5.51%) | 115,714 |
| 6 Mar 2012 | USD | 17.84 | 18.54 | 17.5 | 18.33 | 366.6 | +0.2 (+1.10%) | 81,478 |
| 5 Mar 2012 | USD | 19.12 | 19.21 | 18 | 18.13 | 362.6 | -1.07 (-5.57%) | 151,339 |
| 2 Mar 2012 | USD | 19.57 | 19.88 | 19.12 | 19.2 | 384 | -0.31 (-1.59%) | 67,687 |
| 1 Mar 2012 | USD | 19.75 | 19.89 | 19.29 | 19.51 | 390.2 | -0.205 (-1.04%) | 62,609 |
| 29 Feb 2012 | USD | 19.95 | 20.18 | 19.59 | 19.715 | 394.3 | -0.155 (-0.78%) | 68,544 |
| 28 Feb 2012 | USD | 19.6 | 20.5 | 19.49 | 19.87 | 397.4 | +0.38 (+1.95%) | 123,715 |
| 27 Feb 2012 | USD | 19.24 | 19.73 | 19.21 | 19.49 | 389.8 | -0.01 (-0.05%) | 60,187 |
| 24 Feb 2012 | USD | 19.37 | 19.8 | 19.25 | 19.5 | 390 | +0.11 (+0.57%) | 67,741 |
| 23 Feb 2012 | USD | 19.6 | 19.6999 | 18.8 | 19.39 | 387.8 | -0.02 (-0.10%) | 75,812 |
| 22 Feb 2012 | USD | 19.61 | 19.87 | 19.35 | 19.41 | 388.2 | -0.43 (-2.17%) | 59,605 |
| 21 Feb 2012 | USD | 20.53 | 20.63 | 19.69 | 19.84 | 396.8 | -0.42 (-2.07%) | 74,084 |
| 20 Feb 2012 | USD | 20.26 | 20.26 | 20.26 | 20.26 | 405.2 | 0.0 (0.0%) | 0 |
| 17 Feb 2012 | USD | 20.31 | 20.51 | 20.1 | 20.26 | 405.2 | -0.04 (-0.20%) | 124,581 |
| 16 Feb 2012 | USD | 19.81 | 20.47 | 19.33 | 20.3 | 406 | +0.79 (+4.05%) | 128,063 |
| 15 Feb 2012 | USD | 19.4 | 19.83 | 19.25 | 19.51 | 390.2 | +0.16 (+0.83%) | 69,040 |
