| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | USD | 14.86 | 15.04 | 14.76 | 14.94 | 14.94 | 0.0 (0.0%) | 74,223 |
| 6 Dec 2011 | USD | 14.88 | 14.9475 | 14.77 | 14.94 | 14.94 | -0.01 (-0.07%) | 110,723 |
| 5 Dec 2011 | USD | 14.93 | 14.983 | 14.811 | 14.95 | 14.95 | +0.09 (+0.61%) | 61,625 |
| 2 Dec 2011 | USD | 14.87 | 14.91 | 14.79 | 14.86 | 14.86 | +0.12 (+0.81%) | 68,181 |
| 1 Dec 2011 | USD | 14.84 | 14.87 | 14.65 | 14.74 | 14.74 | -0.14 (-0.94%) | 105,956 |
| 30 Nov 2011 | USD | 14.82 | 14.88 | 14.76 | 14.88 | 14.88 | +0.42 (+2.90%) | 131,940 |
| 29 Nov 2011 | USD | 14.53 | 14.56 | 14.45 | 14.46 | 14.46 | -0.08 (-0.55%) | 68,067 |
| 28 Nov 2011 | USD | 14.55 | 14.61 | 14.49 | 14.54 | 14.54 | +0.33 (+2.32%) | 73,193 |
| 25 Nov 2011 | USD | 14.26 | 14.3 | 14.18 | 14.21 | 14.21 | -0.05 (-0.35%) | 53,767 |
| 24 Nov 2011 | USD | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 14.47 | 14.47 | 14.2201 | 14.26 | 14.26 | -0.31 (-2.13%) | 40,280 |
| 22 Nov 2011 | USD | 14.55 | 14.59 | 14.46 | 14.57 | 14.57 | +0.05 (+0.34%) | 81,129 |
| 21 Nov 2011 | USD | 14.63 | 14.63 | 14.361 | 14.52 | 14.52 | -0.26 (-1.76%) | 69,251 |
| 18 Nov 2011 | USD | 14.85 | 14.85 | 14.67 | 14.78 | 14.78 | +0.01 (+0.07%) | 66,570 |
| 17 Nov 2011 | USD | 14.9 | 14.91 | 14.69 | 14.77 | 14.77 | -0.16 (-1.07%) | 143,540 |
| 16 Nov 2011 | USD | 14.87 | 15.02 | 14.82 | 14.93 | 14.93 | -0.07 (-0.47%) | 122,836 |
| 15 Nov 2011 | USD | 14.81 | 15.0228 | 14.81 | 15 | 15 | +0.1 (+0.67%) | 103,529 |
| 14 Nov 2011 | USD | 15.02 | 15.07 | 14.86 | 14.9 | 14.9 | -0.19 (-1.26%) | 90,087 |
| 11 Nov 2011 | USD | 15.01 | 15.16 | 15.01 | 15.09 | 15.09 | +0.13 (+0.87%) | 103,317 |
| 10 Nov 2011 | USD | 15.01 | 15.07 | 14.912 | 14.96 | 14.96 | -0.03 (-0.20%) | 90,196 |
| 9 Nov 2011 | USD | 15.3 | 15.3 | 14.98 | 14.99 | 14.99 | -0.49 (-3.17%) | 151,110 |
| 8 Nov 2011 | USD | 15.48 | 15.54 | 15.34 | 15.48 | 15.48 | +0.04 (+0.26%) | 105,744 |
| 7 Nov 2011 | USD | 15.45 | 15.52 | 15.33 | 15.44 | 15.44 | -0.07 (-0.45%) | 83,759 |
| 4 Nov 2011 | USD | 15.56 | 15.6 | 15.45 | 15.51 | 15.51 | -0.18 (-1.15%) | 63,031 |
| 3 Nov 2011 | USD | 15.69 | 15.75 | 15.58 | 15.69 | 15.69 | +0.09 (+0.58%) | 78,475 |
| 2 Nov 2011 | USD | 15.65 | 15.7 | 15.57 | 15.6 | 15.6 | +0.04 (+0.26%) | 39,172 |
| 1 Nov 2011 | USD | 15.59 | 15.71 | 15.39 | 15.56 | 15.56 | -0.31 (-1.95%) | 116,714 |
| 31 Oct 2011 | USD | 15.85 | 15.94 | 15.75 | 15.87 | 15.87 | -0.14 (-0.87%) | 157,091 |
| 28 Oct 2011 | USD | 15.71 | 16.01 | 15.71 | 16.01 | 16.01 | +0.14 (+0.88%) | 189,344 |
| 27 Oct 2011 | USD | 15.71 | 15.914 | 15.5772 | 15.87 | 15.87 | +0.54 (+3.52%) | 118,118 |
