| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2012 | USD | 18.45 | 18.9 | 18.26 | 18.61 | 18.61 | +0.16 (+0.87%) | 1,985,991 |
| 2 Apr 2012 | USD | 18.08 | 18.495 | 17.77 | 18.45 | 18.45 | +0.44 (+2.44%) | 2,893,586 |
| 30 Mar 2012 | USD | 18.28 | 18.29 | 18 | 18.01 | 18.01 | -0.15 (-0.83%) | 1,678,719 |
| 29 Mar 2012 | USD | 18.72 | 18.78 | 17.46 | 18.16 | 18.16 | -0.64 (-3.40%) | 3,815,737 |
| 28 Mar 2012 | USD | 19.35 | 19.4589 | 18.43 | 18.8 | 18.8 | -0.78 (-3.98%) | 1,865,505 |
| 27 Mar 2012 | USD | 19.3 | 19.63 | 19.04 | 19.58 | 19.58 | +0.34 (+1.77%) | 1,979,778 |
| 26 Mar 2012 | USD | 19.09 | 19.35 | 18.9006 | 19.24 | 19.24 | +0.21 (+1.10%) | 825,029 |
| 23 Mar 2012 | USD | 18.63 | 19.26 | 18.6 | 19.03 | 19.03 | +0.34 (+1.82%) | 2,097,017 |
| 22 Mar 2012 | USD | 18.99 | 19.24 | 18.55 | 18.69 | 18.69 | -0.51 (-2.66%) | 2,106,286 |
| 21 Mar 2012 | USD | 19.02 | 19.34 | 18.82 | 19.2 | 19.2 | +0.26 (+1.37%) | 2,796,883 |
| 20 Mar 2012 | USD | 19.52 | 19.69 | 18.87 | 18.94 | 18.94 | -0.73 (-3.71%) | 2,032,282 |
| 19 Mar 2012 | USD | 19.4 | 19.74 | 19.4 | 19.67 | 19.67 | +0.19 (+0.98%) | 1,130,126 |
| 16 Mar 2012 | USD | 19.26 | 19.585 | 19.04 | 19.48 | 19.48 | +0.26 (+1.35%) | 3,345,954 |
| 15 Mar 2012 | USD | 19.2 | 19.49 | 19.01 | 19.22 | 19.22 | 0.0 (0.0%) | 1,769,255 |
| 14 Mar 2012 | USD | 19.25 | 19.64 | 18.97 | 19.22 | 19.22 | -0.06 (-0.31%) | 1,875,068 |
| 13 Mar 2012 | USD | 18.55 | 19.3 | 18.4 | 19.28 | 19.28 | +0.87 (+4.73%) | 1,943,283 |
| 12 Mar 2012 | USD | 18.53 | 18.67 | 18.33 | 18.41 | 18.41 | -0.26 (-1.39%) | 1,314,940 |
| 9 Mar 2012 | USD | 18.81 | 18.97 | 18.58 | 18.67 | 18.67 | -0.18 (-0.95%) | 2,182,249 |
| 8 Mar 2012 | USD | 18.41 | 18.92 | 18.175 | 18.85 | 18.85 | +0.51 (+2.78%) | 2,262,396 |
| 7 Mar 2012 | USD | 18.15 | 18.45 | 17.97 | 18.34 | 18.34 | +0.12 (+0.66%) | 1,719,265 |
| 6 Mar 2012 | USD | 18.03 | 18.2782 | 17.9 | 18.22 | 18.22 | -0.11 (-0.60%) | 3,222,840 |
| 5 Mar 2012 | USD | 18.37 | 18.53 | 18.12 | 18.33 | 18.33 | +0.5 (+2.80%) | 4,432,624 |
| 2 Mar 2012 | USD | 18.36 | 18.36 | 17.8 | 17.83 | 17.83 | -0.51 (-2.78%) | 1,404,370 |
| 1 Mar 2012 | USD | 18.27 | 18.61 | 17.97 | 18.34 | 18.34 | +0.18 (+0.99%) | 2,196,060 |
| 29 Feb 2012 | USD | 18.74 | 18.74 | 17.94 | 18.16 | 18.16 | -0.44 (-2.37%) | 2,819,282 |
| 28 Feb 2012 | USD | 18.87 | 18.99 | 18.55 | 18.6 | 18.6 | -0.08 (-0.43%) | 3,067,669 |
| 27 Feb 2012 | USD | 18.76 | 18.98 | 18.66 | 18.68 | 18.68 | -0.14 (-0.74%) | 1,425,737 |
| 24 Feb 2012 | USD | 18.89 | 19.13 | 18.6 | 18.82 | 18.82 | -0.22 (-1.16%) | 2,798,078 |
| 23 Feb 2012 | USD | 18.16 | 19.12 | 17.6 | 19.04 | 19.04 | +0.62 (+3.37%) | 2,677,548 |
| 22 Feb 2012 | USD | 19.13 | 19.13 | 18.25 | 18.42 | 18.42 | -0.62 (-3.26%) | 2,448,559 |
