| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2012 | USD | 17.25 | 17.53 | 16.92 | 17.5 | 175 | +0.8 (+4.79%) | 149,616 |
| 6 Mar 2012 | USD | 17.01 | 17.59 | 16.56 | 16.7 | 167 | -0.83 (-4.73%) | 179,535 |
| 5 Mar 2012 | USD | 17.49 | 17.96 | 17.111 | 17.53 | 175.3 | -0.3 (-1.68%) | 164,960 |
| 2 Mar 2012 | USD | 17.5 | 17.88 | 17.5 | 17.83 | 178.3 | +0.35 (+2.00%) | 256,693 |
| 1 Mar 2012 | USD | 16.67 | 17.48 | 16.6193 | 17.48 | 174.8 | +0.79 (+4.73%) | 114,587 |
| 29 Feb 2012 | USD | 16.79 | 17.27 | 16.53 | 16.69 | 166.9 | -0.23 (-1.36%) | 227,850 |
| 28 Feb 2012 | USD | 16.85 | 17.49 | 16.66 | 16.92 | 169.2 | +0.25 (+1.50%) | 279,565 |
| 27 Feb 2012 | USD | 17.48 | 17.495 | 16.53 | 16.67 | 166.7 | -1.04 (-5.87%) | 301,383 |
| 24 Feb 2012 | USD | 17.8 | 17.93 | 17.7 | 17.71 | 177.1 | -0.1 (-0.56%) | 283,585 |
| 23 Feb 2012 | USD | 17.7 | 17.87 | 17.44 | 17.81 | 178.1 | +0.03 (+0.17%) | 139,561 |
| 22 Feb 2012 | USD | 17.18 | 17.93 | 17.11 | 17.78 | 177.8 | +0.6 (+3.49%) | 152,763 |
| 21 Feb 2012 | USD | 16.87 | 17.66 | 16.49 | 17.18 | 171.8 | +0.26 (+1.54%) | 217,433 |
| 20 Feb 2012 | USD | 16.92 | 16.92 | 16.92 | 16.92 | 169.2 | 0.0 (0.0%) | 0 |
| 17 Feb 2012 | USD | 16.99 | 17.13 | 16.55 | 16.92 | 169.2 | -0.01 (-0.06%) | 206,190 |
| 16 Feb 2012 | USD | 16.53 | 16.99 | 16.24 | 16.93 | 169.3 | +0.28 (+1.68%) | 231,532 |
| 15 Feb 2012 | USD | 16.26 | 17.49 | 15.84 | 16.65 | 166.5 | -1.6 (-8.77%) | 785,853 |
| 14 Feb 2012 | USD | 18 | 18.775 | 17.99 | 18.25 | 182.5 | +0.25 (+1.39%) | 216,333 |
| 13 Feb 2012 | USD | 19.48 | 19.54 | 17.57 | 18 | 180 | -0.15 (-0.83%) | 477,658 |
| 10 Feb 2012 | USD | 18.2 | 18.88 | 18 | 18.15 | 181.5 | -0.42 (-2.26%) | 220,107 |
| 9 Feb 2012 | USD | 19.16 | 19.61 | 18.45 | 18.57 | 185.7 | -0.72 (-3.73%) | 386,959 |
| 8 Feb 2012 | USD | 17.87 | 19.32 | 17.87 | 19.29 | 192.9 | +1.51 (+8.49%) | 251,448 |
| 7 Feb 2012 | USD | 18.04 | 18.04 | 17.539 | 17.78 | 177.8 | -0.07 (-0.39%) | 249,580 |
| 6 Feb 2012 | USD | 18.65 | 18.67 | 17.64 | 17.85 | 178.5 | -1.05 (-5.56%) | 289,238 |
| 3 Feb 2012 | USD | 19.04 | 19.18 | 18.84 | 18.9 | 189 | 0.0 (0.0%) | 197,120 |
| 2 Feb 2012 | USD | 19.39 | 19.39 | 18.8 | 18.9 | 189 | -0.08 (-0.42%) | 260,755 |
| 1 Feb 2012 | USD | 18.66 | 19.4 | 18.55 | 18.98 | 189.8 | +0.26 (+1.39%) | 375,893 |
| 31 Jan 2012 | USD | 18.9 | 18.98 | 18.5 | 18.72 | 187.2 | -0.23 (-1.21%) | 224,078 |
| 30 Jan 2012 | USD | 19.61 | 19.62 | 18.71 | 18.95 | 189.5 | -1.11 (-5.53%) | 383,258 |
| 27 Jan 2012 | USD | 19.78 | 20.4 | 19.78 | 20.06 | 200.6 | +0.06 (+0.30%) | 533,368 |
| 26 Jan 2012 | USD | 20.23 | 20.38 | 19.92 | 20 | 200 | -0.03 (-0.15%) | 280,405 |
