| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2012 | USD | 19.16 | 19.29 | 18.85 | 19.04 | 19.04 | +0.17 (+0.90%) | 3,710,398 |
| 20 Feb 2012 | USD | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.0 (0.0%) | 0 |
| 17 Feb 2012 | USD | 19.03 | 19.24 | 18.77 | 18.87 | 18.87 | +0.35 (+1.89%) | 3,262,937 |
| 16 Feb 2012 | USD | 18.15 | 19.35 | 17.8 | 18.52 | 18.52 | +0.52 (+2.89%) | 4,315,168 |
| 15 Feb 2012 | USD | 17.61 | 18.285 | 17.53 | 18 | 18 | +0.42 (+2.39%) | 3,924,881 |
| 14 Feb 2012 | USD | 17.43 | 17.9 | 17.17 | 17.58 | 17.58 | +0.04 (+0.23%) | 2,158,106 |
| 13 Feb 2012 | USD | 17.57 | 17.6 | 16.96 | 17.54 | 17.54 | 0.0 (0.0%) | 4,006,099 |
| 10 Feb 2012 | USD | 17.62 | 17.625 | 17.26 | 17.54 | 17.54 | -0.27 (-1.52%) | 1,548,877 |
| 9 Feb 2012 | USD | 18.23 | 18.54 | 17.62 | 17.81 | 17.81 | -0.32 (-1.77%) | 4,325,219 |
| 8 Feb 2012 | USD | 17.31 | 18.27 | 17.26 | 18.13 | 18.13 | +0.82 (+4.74%) | 5,646,015 |
| 7 Feb 2012 | USD | 16.65 | 17.32 | 16.54 | 17.31 | 17.31 | +0.64 (+3.84%) | 3,631,737 |
| 6 Feb 2012 | USD | 16.4 | 16.76 | 16.38 | 16.67 | 16.67 | +0.22 (+1.34%) | 2,093,261 |
| 3 Feb 2012 | USD | 16.62 | 16.93 | 16.35 | 16.45 | 16.45 | -0.05 (-0.30%) | 2,834,394 |
| 2 Feb 2012 | USD | 16.51 | 16.645 | 16.25 | 16.5 | 16.5 | -0.02 (-0.12%) | 2,693,331 |
| 1 Feb 2012 | USD | 16.68 | 16.8899 | 16.14 | 16.52 | 16.52 | +0.04 (+0.24%) | 3,663,410 |
| 31 Jan 2012 | USD | 16.53 | 16.75 | 16.3 | 16.48 | 16.48 | +0.1 (+0.61%) | 4,594,298 |
| 30 Jan 2012 | USD | 15.92 | 16.46 | 15.53 | 16.38 | 16.38 | +0.33 (+2.06%) | 2,809,598 |
| 27 Jan 2012 | USD | 15.58 | 16.16 | 15.4 | 16.05 | 16.05 | +0.36 (+2.29%) | 2,834,367 |
| 26 Jan 2012 | USD | 16.14 | 16.19 | 15.52 | 15.69 | 15.69 | -0.49 (-3.03%) | 2,591,767 |
| 25 Jan 2012 | USD | 15.27 | 16.33 | 15.2 | 16.18 | 16.18 | +0.87 (+5.68%) | 5,308,570 |
| 24 Jan 2012 | USD | 15.01 | 15.74 | 14.82 | 15.31 | 15.31 | +0.22 (+1.46%) | 3,665,000 |
| 23 Jan 2012 | USD | 14.8 | 15.33 | 14.69 | 15.09 | 15.09 | +0.34 (+2.31%) | 5,656,106 |
| 20 Jan 2012 | USD | 14.84 | 14.99 | 14.2 | 14.75 | 14.75 | -0.08 (-0.54%) | 6,509,710 |
| 19 Jan 2012 | USD | 15.31 | 15.63 | 14.61 | 14.83 | 14.83 | -0.52 (-3.39%) | 5,832,287 |
| 18 Jan 2012 | USD | 15.33 | 15.43 | 15.1 | 15.35 | 15.35 | -0.14 (-0.90%) | 4,035,160 |
| 17 Jan 2012 | USD | 15.67 | 15.805 | 15.1 | 15.49 | 15.49 | -0.17 (-1.09%) | 4,529,281 |
| 16 Jan 2012 | USD | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.0 (0.0%) | 0 |
| 13 Jan 2012 | USD | 15.47 | 15.81 | 15.21 | 15.66 | 15.66 | 0.0 (0.0%) | 6,402,403 |
| 12 Jan 2012 | USD | 16.51 | 16.53 | 15.61 | 15.66 | 15.66 | -0.85 (-5.15%) | 10,482,366 |
| 11 Jan 2012 | USD | 16.58 | 16.93 | 16.45 | 16.51 | 16.51 | -0.47 (-2.77%) | 6,618,902 |
