| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2012 | USD | 18.21 | 18.49 | 18.189 | 18.41 | 18.41 | +0.19 (+1.04%) | 130,411 |
| 27 Mar 2012 | USD | 18.25 | 18.35 | 18.07 | 18.22 | 18.22 | -0.01 (-0.05%) | 144,173 |
| 26 Mar 2012 | USD | 17.68 | 18.25 | 17.56 | 18.23 | 18.23 | +0.43 (+2.42%) | 161,846 |
| 23 Mar 2012 | USD | 17.86 | 17.869 | 17.52 | 17.8 | 17.8 | -0.05 (-0.28%) | 158,160 |
| 22 Mar 2012 | USD | 18.01 | 18.01 | 17.55 | 17.85 | 17.85 | -0.37 (-2.03%) | 137,059 |
| 21 Mar 2012 | USD | 18.27 | 18.32 | 17.99 | 18.22 | 18.22 | 0.0 (0.0%) | 78,354 |
| 20 Mar 2012 | USD | 18.13 | 18.24 | 17.85 | 18.22 | 18.22 | -0.06 (-0.33%) | 94,483 |
| 19 Mar 2012 | USD | 17.98 | 18.49 | 17.78 | 18.28 | 18.28 | +0.25 (+1.39%) | 133,692 |
| 16 Mar 2012 | USD | 18.08 | 18.27 | 17.8 | 18.03 | 18.03 | +0.02 (+0.11%) | 281,941 |
| 15 Mar 2012 | USD | 17.81 | 18.08 | 17.64 | 18.01 | 18.01 | +0.28 (+1.58%) | 131,719 |
| 14 Mar 2012 | USD | 17.56 | 17.93 | 17.47 | 17.73 | 17.73 | +0.11 (+0.62%) | 125,162 |
| 13 Mar 2012 | USD | 17.45 | 17.75 | 17.32 | 17.62 | 17.62 | +0.27 (+1.56%) | 202,661 |
| 12 Mar 2012 | USD | 17.35 | 17.42 | 17.1 | 17.35 | 17.35 | +0.02 (+0.12%) | 63,183 |
| 9 Mar 2012 | USD | 17.06 | 17.45 | 17.02 | 17.33 | 17.33 | +0.33 (+1.94%) | 119,996 |
| 8 Mar 2012 | USD | 16.82 | 17 | 16.53 | 17 | 17 | +0.3 (+1.80%) | 112,774 |
| 7 Mar 2012 | USD | 16.58 | 16.84 | 16.4319 | 16.7 | 16.7 | +0.22 (+1.33%) | 115,754 |
| 6 Mar 2012 | USD | 16.58 | 16.74 | 16.3 | 16.48 | 16.48 | -0.34 (-2.02%) | 260,757 |
| 5 Mar 2012 | USD | 16.44 | 16.85 | 16.41 | 16.82 | 16.82 | +0.28 (+1.69%) | 139,282 |
| 2 Mar 2012 | USD | 16.69 | 16.83 | 16.42 | 16.54 | 16.54 | -0.14 (-0.84%) | 190,752 |
| 1 Mar 2012 | USD | 16.69 | 17.06 | 16.68 | 16.68 | 16.68 | +0.12 (+0.72%) | 164,443 |
| 29 Feb 2012 | USD | 16.96 | 17.21 | 16.56 | 16.56 | 16.56 | -0.33 (-1.95%) | 213,141 |
| 28 Feb 2012 | USD | 16.75 | 17.03 | 16.56 | 16.89 | 16.89 | +0.15 (+0.90%) | 223,924 |
| 27 Feb 2012 | USD | 16.54 | 16.85 | 16.32 | 16.74 | 16.74 | +0.02 (+0.12%) | 230,723 |
| 24 Feb 2012 | USD | 17.02 | 17.07 | 16.56 | 16.72 | 16.72 | -0.29 (-1.70%) | 118,599 |
| 23 Feb 2012 | USD | 16.68 | 17.06 | 16.62 | 17.01 | 17.01 | +0.36 (+2.16%) | 97,055 |
| 22 Feb 2012 | USD | 17.14 | 17.16 | 16.65 | 16.65 | 16.65 | -0.5 (-2.92%) | 145,816 |
| 21 Feb 2012 | USD | 17.25 | 17.35 | 17.03 | 17.15 | 17.15 | -0.1 (-0.58%) | 107,705 |
| 20 Feb 2012 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 17 Feb 2012 | USD | 17.35 | 17.44 | 17.17 | 17.25 | 17.25 | -0.03 (-0.17%) | 123,890 |
| 16 Feb 2012 | USD | 17.14 | 17.35 | 17.13 | 17.28 | 17.28 | +0.1 (+0.58%) | 186,472 |
