| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2012 | USD | 18.34 | 18.78 | 18.34 | 18.54 | 18.54 | +0.2 (+1.09%) | 69,881 |
| 5 Jan 2012 | USD | 18.65 | 18.95 | 18.01 | 18.34 | 18.34 | -0.36 (-1.93%) | 180,310 |
| 4 Jan 2012 | USD | 18.64 | 19.08 | 18.36 | 18.7 | 18.7 | -0.04 (-0.21%) | 141,145 |
| 3 Jan 2012 | USD | 19.1 | 19.24 | 18.47 | 18.74 | 18.74 | -0.17 (-0.90%) | 133,109 |
| 2 Jan 2012 | USD | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 18.82 | 18.95 | 18.31 | 18.91 | 18.91 | -0.02 (-0.11%) | 215,993 |
| 29 Dec 2011 | USD | 19.02 | 19.02 | 18.0101 | 18.93 | 18.93 | -0.04 (-0.21%) | 109,561 |
| 28 Dec 2011 | USD | 19.44 | 19.61 | 18.9 | 18.97 | 18.97 | -0.61 (-3.12%) | 111,919 |
| 27 Dec 2011 | USD | 19.23 | 19.62 | 19.19 | 19.58 | 19.58 | +0.24 (+1.24%) | 79,151 |
| 26 Dec 2011 | USD | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 19.45 | 19.52 | 19.2 | 19.34 | 19.34 | -0.19 (-0.97%) | 89,835 |
| 22 Dec 2011 | USD | 19.19 | 19.54 | 19.19 | 19.53 | 19.53 | +0.37 (+1.93%) | 71,410 |
| 21 Dec 2011 | USD | 19 | 19.54 | 18.92 | 19.16 | 19.16 | +0.19 (+1.00%) | 191,472 |
| 20 Dec 2011 | USD | 18.69 | 19.02 | 18.69 | 18.97 | 18.97 | +0.6 (+3.27%) | 135,010 |
| 19 Dec 2011 | USD | 18.87 | 19.13 | 18.33 | 18.37 | 18.37 | -0.4 (-2.13%) | 147,774 |
| 16 Dec 2011 | USD | 18.93 | 19 | 18.5556 | 18.77 | 18.77 | 0.0 (0.0%) | 282,779 |
| 15 Dec 2011 | USD | 19.1 | 19.1 | 18.271 | 18.77 | 18.77 | -0.12 (-0.64%) | 237,376 |
| 14 Dec 2011 | USD | 18.13 | 18.91 | 18.13 | 18.89 | 18.89 | +0.66 (+3.62%) | 222,062 |
| 13 Dec 2011 | USD | 18.69 | 19.01 | 18.19 | 18.23 | 18.23 | -0.35 (-1.88%) | 108,562 |
| 12 Dec 2011 | USD | 18.83 | 18.9 | 18.06 | 18.58 | 18.58 | -0.47 (-2.47%) | 147,567 |
| 9 Dec 2011 | USD | 18.85 | 19.17 | 18.83 | 19.05 | 19.05 | +0.18 (+0.95%) | 118,589 |
| 8 Dec 2011 | USD | 19.31 | 19.37 | 18.67 | 18.87 | 18.87 | -0.29 (-1.51%) | 157,544 |
| 7 Dec 2011 | USD | 18.89 | 19.3 | 18.56 | 19.16 | 19.16 | +0.19 (+1.00%) | 125,887 |
| 6 Dec 2011 | USD | 18.75 | 19.28 | 18.45 | 18.97 | 18.97 | +0.26 (+1.39%) | 187,621 |
| 5 Dec 2011 | USD | 18.75 | 19.1 | 18.16 | 18.71 | 18.71 | +0.31 (+1.68%) | 215,685 |
| 2 Dec 2011 | USD | 17.89 | 18.5 | 17.41 | 18.4 | 18.4 | +0.63 (+3.55%) | 207,778 |
| 1 Dec 2011 | USD | 17.78 | 17.8 | 17.6 | 17.77 | 17.77 | -0.03 (-0.17%) | 158,413 |
| 30 Nov 2011 | USD | 17.25 | 17.8 | 17.09 | 17.8 | 17.8 | +0.87 (+5.14%) | 280,009 |
| 29 Nov 2011 | USD | 16.63 | 16.96 | 16.45 | 16.93 | 16.93 | +0.36 (+2.17%) | 169,205 |
| 28 Nov 2011 | USD | 16.83 | 16.95 | 16.41 | 16.57 | 16.57 | +0.19 (+1.16%) | 182,952 |
