| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2012 | USD | 15.16 | 15.19 | 15.1128 | 15.18 | 15.18 | +0.26 (+1.74%) | 1,525,981 |
| 20 Feb 2012 | USD | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.0 (0.0%) | 0 |
| 17 Feb 2012 | USD | 15.03 | 15.03 | 14.9 | 14.92 | 14.92 | -0.074 (-0.50%) | 508,128 |
| 16 Feb 2012 | USD | 14.87 | 15.02 | 14.83 | 14.9945 | 14.9945 | +0.015 (+0.10%) | 848,356 |
| 15 Feb 2012 | USD | 15 | 15.02 | 14.86 | 14.98 | 14.98 | +0.12 (+0.81%) | 1,449,595 |
| 14 Feb 2012 | USD | 14.95 | 14.98 | 14.81 | 14.86 | 14.86 | -0.07 (-0.47%) | 708,046 |
| 13 Feb 2012 | USD | 14.96 | 15 | 14.9 | 14.93 | 14.93 | 0.0 (0.0%) | 660,031 |
| 10 Feb 2012 | USD | 14.89 | 15 | 14.87 | 14.93 | 14.93 | -0.11 (-0.73%) | 817,407 |
| 9 Feb 2012 | USD | 15.19 | 15.19 | 15.02 | 15.04 | 15.04 | +0.01 (+0.07%) | 1,472,833 |
| 8 Feb 2012 | USD | 15.09 | 15.14 | 14.98 | 15.03 | 15.03 | -0.08 (-0.53%) | 1,080,570 |
| 7 Feb 2012 | USD | 14.93 | 15.14 | 14.891 | 15.11 | 15.11 | +0.2 (+1.34%) | 906,311 |
| 6 Feb 2012 | USD | 14.81 | 14.92 | 14.77 | 14.91 | 14.91 | +0.06 (+0.40%) | 1,457,969 |
| 3 Feb 2012 | USD | 15.1 | 15.11 | 14.85 | 14.85 | 14.85 | -0.33 (-2.17%) | 3,630,748 |
| 2 Feb 2012 | USD | 15.17 | 15.23 | 15.12 | 15.18 | 15.18 | +0.08 (+0.53%) | 2,867,349 |
| 1 Feb 2012 | USD | 15.15 | 15.18 | 15.1 | 15.1 | 15.1 | 0.0 (0.0%) | 1,655,736 |
| 31 Jan 2012 | USD | 15.15 | 15.19 | 15.05 | 15.1 | 15.1 | -0.24 (-1.56%) | 8,108,493 |
| 30 Jan 2012 | USD | 15.32 | 15.38 | 15.28 | 15.34 | 15.34 | -0.02 (-0.13%) | 1,245,089 |
| 27 Jan 2012 | USD | 15.24 | 15.41 | 15.23 | 15.36 | 15.36 | +0.13 (+0.85%) | 917,715 |
| 26 Jan 2012 | USD | 15.25 | 15.29 | 15.17 | 15.23 | 15.23 | +0.16 (+1.06%) | 1,101,815 |
| 25 Jan 2012 | USD | 14.61 | 15.1 | 14.42 | 15.07 | 15.07 | +0.4 (+2.73%) | 1,836,770 |
| 24 Jan 2012 | USD | 14.8 | 14.8 | 14.64 | 14.67 | 14.67 | -0.24 (-1.61%) | 973,287 |
| 23 Jan 2012 | USD | 14.77 | 14.91 | 14.73 | 14.91 | 14.91 | +0.21 (+1.43%) | 814,852 |
| 20 Jan 2012 | USD | 14.56 | 14.76 | 14.53 | 14.7 | 14.7 | +0.06 (+0.41%) | 765,628 |
| 19 Jan 2012 | USD | 14.59 | 14.66 | 14.56 | 14.64 | 14.64 | -0.02 (-0.14%) | 870,164 |
| 18 Jan 2012 | USD | 14.59 | 14.67 | 14.5 | 14.66 | 14.66 | +0.04 (+0.27%) | 856,134 |
| 17 Jan 2012 | USD | 15.45 | 15.45 | 14.6 | 14.62 | 14.62 | +0.14 (+0.97%) | 786,661 |
| 16 Jan 2012 | USD | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.0 (0.0%) | 0 |
| 13 Jan 2012 | USD | 14.44 | 14.5 | 14.18 | 14.48 | 14.48 | -0.03 (-0.21%) | 1,857,856 |
| 12 Jan 2012 | USD | 14.57 | 14.66 | 14.49 | 14.51 | 14.51 | +0.06 (+0.42%) | 776,713 |
| 11 Jan 2012 | USD | 14.56 | 14.6193 | 14.4 | 14.45 | 14.45 | -0.06 (-0.41%) | 1,389,704 |
