| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2012 | USD | 18.03 | 18.03 | 17.67 | 17.9 | 17.9 | -0.27 (-1.49%) | 363,799 |
| 26 Mar 2012 | USD | 17.99 | 18.32 | 17.92 | 18.17 | 18.17 | +0.36 (+2.02%) | 262,847 |
| 23 Mar 2012 | USD | 17.59 | 17.84 | 17.525 | 17.81 | 17.81 | +0.22 (+1.25%) | 163,400 |
| 22 Mar 2012 | USD | 17.52 | 18 | 17.33 | 17.59 | 17.59 | -0.07 (-0.40%) | 160,341 |
| 21 Mar 2012 | USD | 17.68 | 17.85 | 17.5197 | 17.66 | 17.66 | +0.02 (+0.11%) | 156,563 |
| 20 Mar 2012 | USD | 17.53 | 17.75 | 17.41 | 17.64 | 17.64 | 0.0 (0.0%) | 122,210 |
| 19 Mar 2012 | USD | 17.5 | 17.93 | 17.5 | 17.64 | 17.64 | +0.13 (+0.74%) | 220,682 |
| 16 Mar 2012 | USD | 17.72 | 17.75 | 17.45 | 17.51 | 17.51 | -0.13 (-0.74%) | 276,660 |
| 15 Mar 2012 | USD | 17.14 | 17.64 | 16.9 | 17.64 | 17.64 | +0.56 (+3.28%) | 306,365 |
| 14 Mar 2012 | USD | 17.3 | 17.89 | 16.93 | 17.08 | 17.08 | -0.25 (-1.44%) | 201,656 |
| 13 Mar 2012 | USD | 17.17 | 17.4 | 17.07 | 17.33 | 17.33 | +0.3 (+1.76%) | 227,662 |
| 12 Mar 2012 | USD | 17.19 | 17.2977 | 16.86 | 17.03 | 17.03 | -0.2 (-1.16%) | 187,064 |
| 9 Mar 2012 | USD | 16.96 | 17.52 | 16.96 | 17.23 | 17.23 | +0.27 (+1.59%) | 144,903 |
| 8 Mar 2012 | USD | 16.97 | 17.05 | 16.76 | 16.96 | 16.96 | +0.06 (+0.36%) | 257,859 |
| 7 Mar 2012 | USD | 16.74 | 17.09 | 16.61 | 16.9 | 16.9 | +0.21 (+1.26%) | 267,733 |
| 6 Mar 2012 | USD | 16.76 | 17.44 | 16.52 | 16.69 | 16.69 | -0.27 (-1.59%) | 317,244 |
| 5 Mar 2012 | USD | 16.91 | 17.08 | 16.67 | 16.96 | 16.96 | +0.05 (+0.30%) | 246,688 |
| 2 Mar 2012 | USD | 17.16 | 17.2625 | 16.77 | 16.91 | 16.91 | -0.19 (-1.11%) | 333,737 |
| 1 Mar 2012 | USD | 17.15 | 17.41 | 17.01 | 17.1 | 17.1 | -0.01 (-0.06%) | 355,471 |
| 29 Feb 2012 | USD | 17.45 | 17.7 | 17.11 | 17.11 | 17.11 | -0.33 (-1.89%) | 541,843 |
| 28 Feb 2012 | USD | 17.86 | 18.05 | 17.43 | 17.44 | 17.44 | -1.08 (-5.83%) | 870,446 |
| 27 Feb 2012 | USD | 18.3 | 18.6 | 18.2119 | 18.52 | 18.52 | +0.01 (+0.05%) | 521,106 |
| 24 Feb 2012 | USD | 17.83 | 18.55 | 17.83 | 18.51 | 18.51 | +0.68 (+3.81%) | 611,600 |
| 23 Feb 2012 | USD | 17.47 | 17.85 | 17.162 | 17.83 | 17.83 | +0.35 (+2.00%) | 322,130 |
| 22 Feb 2012 | USD | 17.87 | 18.3 | 17.46 | 17.48 | 17.48 | -0.36 (-2.02%) | 456,035 |
| 21 Feb 2012 | USD | 18.04 | 18.43 | 17.56 | 17.84 | 17.84 | -0.18 (-1.00%) | 379,748 |
| 20 Feb 2012 | USD | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.0 (0.0%) | 0 |
| 17 Feb 2012 | USD | 18 | 18.17 | 17.88 | 18.02 | 18.02 | +0.02 (+0.11%) | 332,334 |
| 16 Feb 2012 | USD | 17.89 | 18 | 17.78 | 18 | 18 | +0.72 (+4.17%) | 384,651 |
| 15 Feb 2012 | USD | 17.58 | 17.76 | 17.23 | 17.28 | 17.28 | -0.28 (-1.59%) | 338,451 |
