| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2012 | USD | 19.16 | 19.22 | 19.03 | 19.22 | 57.66 | +0.04 (+0.21%) | 42,033 |
| 9 Feb 2012 | USD | 19.13 | 19.23 | 19.1 | 19.18 | 57.54 | +0.05 (+0.26%) | 83,632 |
| 8 Feb 2012 | USD | 19.1 | 19.14 | 19.0289 | 19.13 | 57.39 | +0.03 (+0.16%) | 31,996 |
| 7 Feb 2012 | USD | 19 | 19.14 | 18.99 | 19.1 | 57.3 | +0.05 (+0.26%) | 51,772 |
| 6 Feb 2012 | USD | 19.05 | 19.15 | 19.01 | 19.05 | 57.15 | -0.08 (-0.42%) | 36,351 |
| 3 Feb 2012 | USD | 19.14 | 19.14 | 18.99 | 19.13 | 57.39 | 0.0 (0.0%) | 167,370 |
| 2 Feb 2012 | USD | 19.07 | 19.13 | 19.03 | 19.13 | 57.39 | +0.06 (+0.31%) | 49,915 |
| 1 Feb 2012 | USD | 19.09 | 19.1 | 18.99 | 19.07 | 57.21 | +0.02 (+0.10%) | 67,758 |
| 31 Jan 2012 | USD | 19.11 | 19.11 | 18.91 | 19.05 | 57.15 | +0.07 (+0.37%) | 129,010 |
| 30 Jan 2012 | USD | 19.01 | 19.1 | 18.98 | 18.98 | 56.94 | -0.09 (-0.47%) | 37,684 |
| 27 Jan 2012 | USD | 19.08 | 19.1 | 18.97 | 19.07 | 57.21 | -0.01 (-0.05%) | 73,866 |
| 26 Jan 2012 | USD | 19.01 | 19.08 | 18.97 | 19.08 | 57.24 | +0.09 (+0.47%) | 95,407 |
| 25 Jan 2012 | USD | 19 | 19.01 | 18.91 | 18.99 | 56.97 | -0.02 (-0.11%) | 95,691 |
| 24 Jan 2012 | USD | 18.95 | 19.01 | 18.9053 | 19.01 | 57.03 | +0.03 (+0.16%) | 93,094 |
| 23 Jan 2012 | USD | 18.85 | 19 | 18.85 | 18.98 | 56.94 | +0.12 (+0.64%) | 100,570 |
| 20 Jan 2012 | USD | 18.8 | 18.89 | 18.74 | 18.86 | 56.58 | +0.07 (+0.37%) | 157,197 |
| 19 Jan 2012 | USD | 18.85 | 19 | 18.77 | 18.79 | 56.37 | -0.94 (-4.76%) | 1,219,360 |
| 18 Jan 2012 | USD | 19.61 | 19.74 | 19.571 | 19.73 | 59.19 | +0.13 (+0.66%) | 28,862 |
| 17 Jan 2012 | USD | 19.6 | 19.75 | 19.48 | 19.6 | 58.8 | +0.02 (+0.10%) | 10,945 |
| 16 Jan 2012 | USD | 19.58 | 19.58 | 19.58 | 19.58 | 58.74 | 0.0 (0.0%) | 0 |
| 13 Jan 2012 | USD | 19.46 | 19.74 | 19.46 | 19.58 | 58.74 | -0.09 (-0.46%) | 33,927 |
| 12 Jan 2012 | USD | 19.59 | 19.75 | 19.5 | 19.67 | 59.01 | -0.02 (-0.10%) | 10,121 |
| 11 Jan 2012 | USD | 19.72 | 19.75 | 19.6 | 19.69 | 59.07 | 0.0 (0.0%) | 8,205 |
| 10 Jan 2012 | USD | 19.75 | 19.8 | 19.54 | 19.69 | 59.07 | +0.02 (+0.10%) | 13,833 |
| 9 Jan 2012 | USD | 19.66 | 19.7499 | 19.56 | 19.67 | 59.01 | +0.12 (+0.61%) | 8,636 |
| 6 Jan 2012 | USD | 19.66 | 19.72 | 19.51 | 19.55 | 58.65 | -0.1 (-0.51%) | 8,924 |
| 5 Jan 2012 | USD | 19.72 | 19.74 | 19.61 | 19.65 | 58.95 | -0.07 (-0.35%) | 4,029 |
| 4 Jan 2012 | USD | 19.96 | 20.12 | 19.58 | 19.72 | 59.16 | -0.18 (-0.90%) | 26,478 |
| 3 Jan 2012 | USD | 20.15 | 20.15 | 19.75 | 19.9 | 59.7 | -0.23 (-1.14%) | 13,593 |
| 2 Jan 2012 | USD | 20.13 | 20.13 | 20.13 | 20.13 | 60.39 | 0.0 (0.0%) | 0 |
