| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2012 | USD | 17.57 | 17.61 | 17.35 | 17.5 | 17.5 | -0.06 (-0.34%) | 243,183 |
| 27 Mar 2012 | USD | 17.64 | 17.66 | 17.4374 | 17.56 | 17.56 | -0.06 (-0.34%) | 223,169 |
| 26 Mar 2012 | USD | 17.53 | 17.63 | 17.52 | 17.62 | 17.62 | +0.2 (+1.15%) | 169,967 |
| 23 Mar 2012 | USD | 17.47 | 17.47 | 17.33 | 17.42 | 17.42 | -0.04 (-0.23%) | 185,280 |
| 22 Mar 2012 | USD | 17.41 | 17.49 | 17.38 | 17.46 | 17.46 | -0.01 (-0.06%) | 224,844 |
| 21 Mar 2012 | USD | 17.41 | 17.54 | 17.362 | 17.47 | 17.47 | +0.04 (+0.23%) | 212,221 |
| 20 Mar 2012 | USD | 17.57 | 17.57 | 17.17 | 17.43 | 17.43 | -0.17 (-0.97%) | 348,039 |
| 19 Mar 2012 | USD | 17.61 | 17.74 | 17.6 | 17.6 | 17.6 | -0.11 (-0.62%) | 301,885 |
| 16 Mar 2012 | USD | 17.84 | 17.85 | 17.64 | 17.71 | 17.71 | -0.1 (-0.56%) | 195,517 |
| 15 Mar 2012 | USD | 17.67 | 17.87 | 17.54 | 17.81 | 17.81 | -0.34 (-1.87%) | 337,549 |
| 14 Mar 2012 | USD | 18.13 | 18.21 | 18.05 | 18.15 | 18.15 | +0.02 (+0.11%) | 289,682 |
| 13 Mar 2012 | USD | 17.85 | 18.15 | 17.85 | 18.13 | 18.13 | +0.32 (+1.80%) | 346,018 |
| 12 Mar 2012 | USD | 17.78 | 17.86 | 17.77 | 17.81 | 17.81 | +0.02 (+0.11%) | 249,185 |
| 9 Mar 2012 | USD | 17.71 | 17.84 | 17.7 | 17.79 | 17.79 | +0.1 (+0.57%) | 173,909 |
| 8 Mar 2012 | USD | 17.72 | 17.72 | 17.46 | 17.69 | 17.69 | +0.3 (+1.73%) | 196,431 |
| 7 Mar 2012 | USD | 17.41 | 17.46 | 17.29 | 17.39 | 17.39 | +0.02 (+0.12%) | 466,492 |
| 6 Mar 2012 | USD | 17.61 | 17.61 | 17.355 | 17.37 | 17.37 | -0.32 (-1.81%) | 245,518 |
| 5 Mar 2012 | USD | 17.86 | 17.87 | 17.65 | 17.69 | 17.69 | -0.24 (-1.34%) | 238,168 |
| 2 Mar 2012 | USD | 17.92 | 17.93 | 17.8624 | 17.93 | 17.93 | +0.01 (+0.06%) | 134,341 |
| 1 Mar 2012 | USD | 17.87 | 17.96 | 17.85 | 17.92 | 17.92 | +0.091 (+0.51%) | 200,940 |
| 29 Feb 2012 | USD | 17.8 | 17.89 | 17.6915 | 17.8287 | 17.8287 | +0.029 (+0.16%) | 227,709 |
| 28 Feb 2012 | USD | 17.67 | 17.84 | 17.66 | 17.8 | 17.8 | +0.14 (+0.79%) | 226,119 |
| 27 Feb 2012 | USD | 17.8 | 17.89 | 17.62 | 17.66 | 17.66 | -0.2 (-1.12%) | 425,720 |
| 24 Feb 2012 | USD | 17.89 | 17.9 | 17.81 | 17.86 | 17.86 | -0.01 (-0.06%) | 184,669 |
| 23 Feb 2012 | USD | 17.8 | 17.89 | 17.75 | 17.87 | 17.87 | +0.07 (+0.39%) | 198,524 |
| 22 Feb 2012 | USD | 17.86 | 17.94 | 17.79 | 17.8 | 17.8 | -0.03 (-0.17%) | 204,096 |
| 21 Feb 2012 | USD | 17.84 | 17.95 | 17.83 | 17.83 | 17.83 | +0.01 (+0.06%) | 200,854 |
| 20 Feb 2012 | USD | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.0 (0.0%) | 0 |
| 17 Feb 2012 | USD | 17.76 | 17.97 | 17.73 | 17.82 | 17.82 | +0.09 (+0.51%) | 196,236 |
| 16 Feb 2012 | USD | 17.66 | 17.76 | 17.6 | 17.73 | 17.73 | +0.1 (+0.57%) | 206,584 |
