| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2012 | USD | 16.24 | 16.38 | 15.61 | 15.79 | 15.79 | -0.54 (-3.31%) | 345,967 |
| 19 Mar 2012 | USD | 15.99 | 16.46 | 15.83 | 16.33 | 16.33 | +0.38 (+2.38%) | 202,076 |
| 16 Mar 2012 | USD | 15.99 | 16.14 | 15.37 | 15.95 | 15.95 | -0.05 (-0.31%) | 909,480 |
| 15 Mar 2012 | USD | 16.19 | 16.41 | 15.95 | 16 | 16 | -0.27 (-1.66%) | 673,657 |
| 14 Mar 2012 | USD | 16.62 | 16.81 | 16.245 | 16.27 | 16.27 | -0.32 (-1.93%) | 609,490 |
| 13 Mar 2012 | USD | 16.58 | 16.67 | 15.94 | 16.59 | 16.59 | +0.13 (+0.79%) | 698,333 |
| 12 Mar 2012 | USD | 16.77 | 16.77 | 16.25 | 16.46 | 16.46 | -0.29 (-1.73%) | 433,902 |
| 9 Mar 2012 | USD | 16.15 | 16.96 | 16.09 | 16.75 | 16.75 | +0.44 (+2.70%) | 762,023 |
| 8 Mar 2012 | USD | 15.94 | 16.37 | 15.86 | 16.31 | 16.31 | +0.46 (+2.90%) | 902,191 |
| 7 Mar 2012 | USD | 16.07 | 16.25 | 15.8 | 15.85 | 15.85 | -0.19 (-1.18%) | 885,230 |
| 6 Mar 2012 | USD | 16.37 | 16.56 | 15.97 | 16.04 | 16.04 | -0.54 (-3.26%) | 335,990 |
| 5 Mar 2012 | USD | 16.26 | 16.68 | 16.09 | 16.58 | 16.58 | +0.17 (+1.04%) | 457,879 |
| 2 Mar 2012 | USD | 16.75 | 16.95 | 16.36 | 16.41 | 16.41 | -0.34 (-2.03%) | 589,496 |
| 1 Mar 2012 | USD | 16.8 | 16.96 | 16.15 | 16.75 | 16.75 | -0.05 (-0.30%) | 836,014 |
| 29 Feb 2012 | USD | 17 | 17.03 | 16.44 | 16.8 | 16.8 | -0.26 (-1.52%) | 1,722,926 |
| 28 Feb 2012 | USD | 16.91 | 17.29 | 16.76 | 17.06 | 17.06 | +0.08 (+0.47%) | 957,765 |
| 27 Feb 2012 | USD | 16.34 | 17.14 | 16.285 | 16.98 | 16.98 | +0.64 (+3.92%) | 1,241,259 |
| 24 Feb 2012 | USD | 16.25 | 16.58 | 16.12 | 16.34 | 16.34 | +0.04 (+0.25%) | 425,407 |
| 23 Feb 2012 | USD | 16 | 16.48 | 15.96 | 16.3 | 16.3 | +0.29 (+1.81%) | 554,069 |
| 22 Feb 2012 | USD | 16.25 | 16.45 | 15.91 | 16.01 | 16.01 | -0.34 (-2.08%) | 496,412 |
| 21 Feb 2012 | USD | 16.41 | 16.56 | 15.91 | 16.35 | 16.35 | -0.23 (-1.39%) | 756,024 |
| 20 Feb 2012 | USD | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.0 (0.0%) | 0 |
| 17 Feb 2012 | USD | 16.21 | 16.59 | 16.21 | 16.58 | 16.58 | +0.44 (+2.73%) | 421,235 |
| 16 Feb 2012 | USD | 15.85 | 16.455 | 15.85 | 16.14 | 16.14 | +0.14 (+0.88%) | 844,580 |
| 15 Feb 2012 | USD | 16.49 | 16.49 | 15.75 | 16 | 16 | -0.48 (-2.91%) | 848,299 |
| 14 Feb 2012 | USD | 16.98 | 17.02 | 16.33 | 16.48 | 16.48 | -0.44 (-2.60%) | 1,409,061 |
| 13 Feb 2012 | USD | 16.83 | 16.95 | 16.44 | 16.92 | 16.92 | +0.28 (+1.68%) | 340,671 |
| 10 Feb 2012 | USD | 16.05 | 16.65 | 16.05 | 16.64 | 16.64 | +0.34 (+2.09%) | 711,388 |
| 9 Feb 2012 | USD | 16.59 | 16.81 | 16.21 | 16.3 | 16.3 | -0.69 (-4.06%) | 1,298,568 |
| 8 Feb 2012 | USD | 16.99 | 17.41 | 16.5025 | 16.99 | 16.99 | -0.37 (-2.13%) | 1,194,503 |
