| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2012 | USD | 15.64 | 16.9 | 15.62 | 16.74 | 16.74 | +0.95 (+6.02%) | 2,410,200 |
| 20 Mar 2012 | USD | 15.69 | 16 | 15.68 | 15.79 | 15.79 | +0.3 (+1.94%) | 1,154,000 |
| 19 Mar 2012 | USD | 15.9 | 15.9 | 15.49 | 15.49 | 15.49 | -0.41 (-2.58%) | 688,200 |
| 16 Mar 2012 | USD | 15.58 | 15.99 | 15.56 | 15.9 | 15.9 | +0.37 (+2.38%) | 1,924,300 |
| 15 Mar 2012 | USD | 16.17 | 16.17 | 14.944 | 15.53 | 15.53 | -0.74 (-4.55%) | 4,259,800 |
| 14 Mar 2012 | USD | 16.5 | 16.5 | 16.12 | 16.27 | 16.27 | -0.17 (-1.03%) | 64,100 |
| 13 Mar 2012 | USD | 16.5 | 16.5 | 16.27 | 16.44 | 16.44 | +0.04 (+0.24%) | 93,900 |
| 12 Mar 2012 | USD | 16.72 | 16.79 | 16.38 | 16.4 | 16.4 | -0.37 (-2.21%) | 460,300 |
| 9 Mar 2012 | USD | 16.45 | 16.77 | 16.4 | 16.77 | 16.77 | +0.34 (+2.07%) | 151,600 |
| 8 Mar 2012 | USD | 16.1 | 16.48 | 16.1 | 16.43 | 16.43 | +0.43 (+2.69%) | 237,600 |
| 7 Mar 2012 | USD | 15.95 | 16.02 | 15.77 | 16 | 16 | +0.11 (+0.69%) | 140,200 |
| 6 Mar 2012 | USD | 16.18 | 16.25 | 15.79 | 15.89 | 15.89 | -0.41 (-2.52%) | 249,800 |
| 5 Mar 2012 | USD | 16.53 | 16.84 | 16.05 | 16.3 | 16.3 | -0.2 (-1.21%) | 113,200 |
| 2 Mar 2012 | USD | 16.5 | 16.54 | 16.26 | 16.5 | 16.5 | -0.11 (-0.66%) | 137,200 |
| 1 Mar 2012 | USD | 17.16 | 17.16 | 16.09 | 16.61 | 16.61 | +0.83 (+5.26%) | 150,000 |
| 29 Feb 2012 | USD | 15.282 | 15.93 | 15.282 | 15.78 | 15.78 | +0.51 (+3.34%) | 118,900 |
| 28 Feb 2012 | USD | 15.33 | 15.435 | 15.16 | 15.27 | 15.27 | -0.08 (-0.52%) | 64,700 |
| 27 Feb 2012 | USD | 15.29 | 15.5 | 15.29 | 15.35 | 15.35 | -0.03 (-0.20%) | 94,800 |
| 24 Feb 2012 | USD | 15.05 | 15.41 | 14.96 | 15.38 | 15.38 | +0.31 (+2.06%) | 112,800 |
| 23 Feb 2012 | USD | 14.99 | 15.15 | 14.97 | 15.07 | 15.07 | +0.04 (+0.27%) | 53,200 |
| 22 Feb 2012 | USD | 15.03 | 15.09 | 14.99 | 15.03 | 15.03 | +0.01 (+0.07%) | 47,600 |
| 21 Feb 2012 | USD | 15.12 | 15.2 | 15.02 | 15.02 | 15.02 | -0.03 (-0.20%) | 156,600 |
| 20 Feb 2012 | USD | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.0 (0.0%) | 0 |
| 17 Feb 2012 | USD | 15.04 | 15.14 | 14.96 | 15.05 | 15.05 | -0.06 (-0.40%) | 108,100 |
| 16 Feb 2012 | USD | 15.03 | 15.2 | 14.86 | 15.11 | 15.11 | +0.11 (+0.73%) | 200,300 |
| 15 Feb 2012 | USD | 14.82 | 15.12 | 14.82 | 15 | 15 | +0.2 (+1.35%) | 121,600 |
| 14 Feb 2012 | USD | 14.7 | 14.9 | 14.65 | 14.8 | 14.8 | +0.12 (+0.82%) | 238,300 |
| 13 Feb 2012 | USD | 14.65 | 14.8 | 14.59 | 14.68 | 14.68 | +0.03 (+0.20%) | 60,200 |
| 10 Feb 2012 | USD | 14.56 | 14.79 | 14.549 | 14.65 | 14.65 | 0.0 (0.0%) | 110,000 |
| 9 Feb 2012 | USD | 14.59 | 14.65 | 14.55 | 14.65 | 14.65 | +0.13 (+0.90%) | 67,100 |
