| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2012 | USD | 14.8 | 14.86 | 14.45 | 14.5 | 14.5 | -0.05 (-0.34%) | 1,739,695 |
| 13 Mar 2012 | USD | 14.65 | 14.65 | 14.36 | 14.55 | 14.55 | +0.24 (+1.68%) | 1,023,337 |
| 12 Mar 2012 | USD | 14.41 | 14.63 | 14.31 | 14.31 | 14.31 | -0.14 (-0.97%) | 1,328,398 |
| 9 Mar 2012 | USD | 14.64 | 14.66 | 14.44 | 14.45 | 14.45 | -0.1 (-0.69%) | 886,405 |
| 8 Mar 2012 | USD | 14.21 | 14.75 | 14 | 14.55 | 14.55 | +0.55 (+3.93%) | 1,287,739 |
| 7 Mar 2012 | USD | 14.13 | 14.37 | 13.99 | 14 | 14 | +0.23 (+1.67%) | 1,366,084 |
| 6 Mar 2012 | USD | 14.77 | 14.86 | 13.7 | 13.77 | 13.77 | -1.09 (-7.34%) | 2,380,955 |
| 5 Mar 2012 | USD | 15.38 | 15.48 | 14.85 | 14.86 | 14.86 | -0.6 (-3.88%) | 1,481,402 |
| 2 Mar 2012 | USD | 15.31 | 15.64 | 15.1 | 15.46 | 15.46 | +0.2 (+1.31%) | 995,747 |
| 1 Mar 2012 | USD | 15.14 | 15.46 | 15.14 | 15.26 | 15.26 | -0.14 (-0.91%) | 1,573,309 |
| 29 Feb 2012 | USD | 15.06 | 15.56 | 15.05 | 15.4 | 15.4 | +0.45 (+3.01%) | 2,776,883 |
| 28 Feb 2012 | USD | 14.91 | 15.05 | 14.81 | 14.95 | 14.95 | +0.13 (+0.88%) | 2,015,587 |
| 27 Feb 2012 | USD | 14.75 | 15.14 | 14.65 | 14.82 | 14.82 | +0.03 (+0.20%) | 1,123,150 |
| 24 Feb 2012 | USD | 14.45 | 14.91 | 14.21 | 14.79 | 14.79 | +0.5 (+3.50%) | 2,259,381 |
| 23 Feb 2012 | USD | 14.13 | 14.47 | 14.13 | 14.29 | 14.29 | +0.01 (+0.07%) | 468,812 |
| 22 Feb 2012 | USD | 14.49 | 14.55 | 14.16 | 14.28 | 14.28 | -0.31 (-2.12%) | 1,736,171 |
| 21 Feb 2012 | USD | 14.51 | 14.67 | 14.38 | 14.59 | 14.59 | -0.28 (-1.88%) | 313,994 |
| 20 Feb 2012 | USD | 14.84 | 14.89 | 14.7 | 14.87 | 14.87 | +0.33 (+2.27%) | 930,604 |
| 17 Feb 2012 | USD | 14.97 | 14.98 | 14.52 | 14.54 | 14.54 | -0.18 (-1.22%) | 2,483,590 |
| 16 Feb 2012 | USD | 14.75 | 15 | 14.58 | 14.72 | 14.72 | -0.43 (-2.84%) | 2,681,642 |
| 15 Feb 2012 | USD | 15.2 | 15.29 | 14.83 | 15.15 | 15.15 | +0.32 (+2.16%) | 1,589,744 |
| 14 Feb 2012 | USD | 14.7 | 15.13 | 14.67 | 14.83 | 14.83 | -0.08 (-0.54%) | 1,391,836 |
| 13 Feb 2012 | USD | 14.7 | 15 | 14.65 | 14.91 | 14.91 | +0.56 (+3.90%) | 2,041,110 |
| 10 Feb 2012 | USD | 14.82 | 14.88 | 14.22 | 14.35 | 14.35 | -0.69 (-4.59%) | 3,322,869 |
| 9 Feb 2012 | USD | 14.83 | 15.26 | 14.81 | 15.04 | 15.04 | +0.06 (+0.40%) | 2,747,485 |
| 8 Feb 2012 | USD | 14.8 | 15.09 | 14.74 | 14.98 | 14.98 | +0.33 (+2.25%) | 1,018,714 |
| 7 Feb 2012 | USD | 14.66 | 14.68 | 14.33 | 14.65 | 14.65 | +0.02 (+0.14%) | 900,127 |
| 6 Feb 2012 | USD | 14.42 | 14.68 | 14.31 | 14.63 | 14.63 | +0.04 (+0.27%) | 1,964,750 |
| 3 Feb 2012 | USD | 14.21 | 14.6 | 14.06 | 14.59 | 14.59 | +0.26 (+1.81%) | 2,052,345 |
| 2 Feb 2012 | USD | 14.56 | 14.56 | 14.22 | 14.33 | 14.33 | -0.18 (-1.24%) | 1,052,070 |
