| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | USD | 11.06 | 11.24 | 10.945 | 11.2 | 11.2 | +0.04 (+0.36%) | 260,567 |
| 6 Dec 2011 | USD | 10.99 | 11.19 | 10.92 | 11.16 | 11.16 | +0.16 (+1.45%) | 279,720 |
| 5 Dec 2011 | USD | 10.99 | 11.04 | 10.88 | 11 | 11 | +0.17 (+1.57%) | 336,439 |
| 2 Dec 2011 | USD | 10.66 | 10.97 | 10.65 | 10.83 | 10.83 | +0.3 (+2.85%) | 383,980 |
| 1 Dec 2011 | USD | 10.73 | 10.9 | 10.5 | 10.53 | 10.53 | -0.23 (-2.14%) | 362,222 |
| 30 Nov 2011 | USD | 10.3 | 10.78 | 10.12 | 10.76 | 10.76 | +0.82 (+8.25%) | 619,427 |
| 29 Nov 2011 | USD | 9.46 | 9.95 | 9.2 | 9.94 | 9.94 | +0.27 (+2.79%) | 748,693 |
| 28 Nov 2011 | USD | 9.94 | 10 | 9.57 | 9.67 | 9.67 | +0.12 (+1.26%) | 381,855 |
| 25 Nov 2011 | USD | 9.68 | 9.8 | 9.52 | 9.55 | 9.55 | -0.18 (-1.85%) | 166,005 |
| 24 Nov 2011 | USD | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 9.84 | 9.9 | 9.61 | 9.73 | 9.73 | -0.25 (-2.51%) | 335,348 |
| 22 Nov 2011 | USD | 10.16 | 10.1859 | 9.98 | 9.98 | 9.98 | -0.21 (-2.06%) | 327,606 |
| 21 Nov 2011 | USD | 10.22 | 10.29 | 9.92 | 10.19 | 10.19 | -0.23 (-2.21%) | 444,890 |
| 18 Nov 2011 | USD | 10.57 | 10.6 | 10.35 | 10.42 | 10.42 | -0.05 (-0.48%) | 490,860 |
| 17 Nov 2011 | USD | 10.77 | 10.88 | 10.29 | 10.47 | 10.47 | -0.28 (-2.60%) | 717,041 |
| 16 Nov 2011 | USD | 10.93 | 11.0698 | 10.73 | 10.75 | 10.75 | -0.37 (-3.33%) | 352,367 |
| 15 Nov 2011 | USD | 11.13 | 11.22 | 10.94 | 11.12 | 11.12 | -0.08 (-0.71%) | 367,865 |
| 14 Nov 2011 | USD | 11.24 | 11.31 | 11.07 | 11.2 | 11.2 | -0.09 (-0.80%) | 398,029 |
| 11 Nov 2011 | USD | 11.35 | 11.45 | 11.26 | 11.29 | 11.29 | +0.08 (+0.71%) | 548,420 |
| 10 Nov 2011 | USD | 11.34 | 11.34 | 11.1 | 11.21 | 11.21 | -0.01 (-0.09%) | 463,982 |
| 9 Nov 2011 | USD | 11.3 | 11.46 | 11.08 | 11.22 | 11.22 | -0.47 (-4.02%) | 581,088 |
| 8 Nov 2011 | USD | 12.12 | 12.32 | 11.59 | 11.69 | 11.69 | -0.22 (-1.85%) | 701,769 |
| 7 Nov 2011 | USD | 11.79 | 12.01 | 11.59 | 11.91 | 11.91 | +0.11 (+0.93%) | 326,875 |
| 4 Nov 2011 | USD | 11.74 | 11.87 | 11.6 | 11.8 | 11.8 | -0.11 (-0.92%) | 280,658 |
| 3 Nov 2011 | USD | 11.97 | 12 | 11.44 | 11.91 | 11.91 | +0.05 (+0.42%) | 470,062 |
| 2 Nov 2011 | USD | 11.81 | 11.9 | 11.46 | 11.86 | 11.86 | +0.32 (+2.77%) | 508,857 |
| 1 Nov 2011 | USD | 11.27 | 11.7 | 11.25 | 11.54 | 11.54 | -0.32 (-2.70%) | 614,153 |
| 31 Oct 2011 | USD | 11.71 | 12.17 | 11.71 | 11.86 | 11.86 | -0.14 (-1.17%) | 740,183 |
| 28 Oct 2011 | USD | 11.94 | 12.11 | 11.81 | 12 | 12 | -0.02 (-0.17%) | 496,431 |
| 27 Oct 2011 | USD | 12.21 | 12.25 | 11.79 | 12.02 | 12.02 | +0.36 (+3.09%) | 735,488 |
