| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2012 | USD | 17.6 | 17.88 | 16.3 | 17.36 | 17.36 | -0.35 (-1.98%) | 2,458,304 |
| 6 Feb 2012 | USD | 17.35 | 17.98 | 17.35 | 17.71 | 17.71 | +0.11 (+0.63%) | 832,697 |
| 3 Feb 2012 | USD | 17.41 | 18 | 17.35 | 17.6 | 17.6 | +0.41 (+2.39%) | 689,234 |
| 2 Feb 2012 | USD | 17 | 17.21 | 16.87 | 17.19 | 17.19 | +0.13 (+0.76%) | 488,835 |
| 1 Feb 2012 | USD | 17.05 | 17.33 | 16.73 | 17.06 | 17.06 | +0.14 (+0.83%) | 376,223 |
| 31 Jan 2012 | USD | 16.5 | 17.09 | 16.2701 | 16.92 | 16.92 | +0.57 (+3.49%) | 742,286 |
| 30 Jan 2012 | USD | 17.03 | 17.09 | 16.29 | 16.35 | 16.35 | -0.93 (-5.38%) | 926,795 |
| 27 Jan 2012 | USD | 17.43 | 17.69 | 16.99 | 17.28 | 17.28 | -0.16 (-0.92%) | 353,509 |
| 26 Jan 2012 | USD | 17.48 | 17.55 | 17.13 | 17.44 | 17.44 | +0.11 (+0.63%) | 517,898 |
| 25 Jan 2012 | USD | 17.23 | 17.43 | 17.18 | 17.33 | 17.33 | +0.15 (+0.87%) | 301,197 |
| 24 Jan 2012 | USD | 16.55 | 17.25 | 16.3 | 17.18 | 17.18 | +0.7 (+4.25%) | 788,949 |
| 23 Jan 2012 | USD | 16.49 | 16.75 | 16.47 | 16.48 | 16.48 | +0.01 (+0.06%) | 370,744 |
| 20 Jan 2012 | USD | 16.7 | 16.8 | 16.36 | 16.47 | 16.47 | -0.29 (-1.73%) | 420,791 |
| 19 Jan 2012 | USD | 16.62 | 17.61 | 16.45 | 16.76 | 16.76 | +0.24 (+1.45%) | 907,849 |
| 18 Jan 2012 | USD | 16.57 | 16.73 | 16.32 | 16.52 | 16.52 | -0.04 (-0.24%) | 507,901 |
| 17 Jan 2012 | USD | 16.38 | 16.66 | 16.38 | 16.56 | 16.56 | +0.06 (+0.36%) | 294,121 |
| 16 Jan 2012 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 13 Jan 2012 | USD | 16.29 | 16.62 | 16.25 | 16.5 | 16.5 | +0.04 (+0.24%) | 348,557 |
| 12 Jan 2012 | USD | 15.91 | 16.52 | 15.53 | 16.46 | 16.46 | +0.5 (+3.13%) | 480,167 |
| 11 Jan 2012 | USD | 15.47 | 15.98 | 15.47 | 15.96 | 15.96 | +0.36 (+2.31%) | 288,311 |
| 10 Jan 2012 | USD | 15.73 | 15.82 | 15.24 | 15.6 | 15.6 | +0.02 (+0.13%) | 261,478 |
| 9 Jan 2012 | USD | 15.28 | 15.69 | 14.86 | 15.58 | 15.58 | +0.4 (+2.64%) | 279,738 |
| 6 Jan 2012 | USD | 15.07 | 15.32 | 14.83 | 15.18 | 15.18 | +0.2 (+1.34%) | 371,909 |
| 5 Jan 2012 | USD | 15.37 | 15.4 | 14.97 | 14.98 | 14.98 | -0.52 (-3.35%) | 757,342 |
| 4 Jan 2012 | USD | 15.95 | 15.95 | 15.05 | 15.5 | 15.5 | -0.53 (-3.31%) | 1,156,200 |
| 3 Jan 2012 | USD | 15.98 | 16.19 | 15.8 | 16.03 | 16.03 | +0.34 (+2.17%) | 785,975 |
| 2 Jan 2012 | USD | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 15.75 | 15.87 | 15.4 | 15.69 | 15.69 | -0.15 (-0.95%) | 597,796 |
| 29 Dec 2011 | USD | 15.72 | 15.9 | 15.51 | 15.84 | 15.84 | +0.14 (+0.89%) | 285,893 |
| 28 Dec 2011 | USD | 15.52 | 15.81 | 15.21 | 15.7 | 15.7 | +0.15 (+0.96%) | 489,877 |
