| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2011 | USD | 15.72 | 15.77 | 15.49 | 15.56 | 15.56 | -0.3 (-1.89%) | 2,462,643 |
| 27 Dec 2011 | USD | 16.05 | 16.1092 | 15.75 | 15.86 | 15.86 | -0.25 (-1.55%) | 2,418,648 |
| 26 Dec 2011 | USD | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 16.14 | 16.16 | 15.91 | 16.11 | 16.11 | +0.06 (+0.37%) | 1,392,997 |
| 22 Dec 2011 | USD | 15.99 | 16.12 | 15.84 | 16.05 | 16.05 | +0.21 (+1.33%) | 1,896,904 |
| 21 Dec 2011 | USD | 15.9 | 15.93 | 15.6401 | 15.84 | 15.84 | -0.07 (-0.44%) | 1,482,708 |
| 20 Dec 2011 | USD | 15.58 | 15.99 | 15.52 | 15.91 | 15.91 | +0.64 (+4.19%) | 1,602,266 |
| 19 Dec 2011 | USD | 15.5 | 15.58 | 15.23 | 15.27 | 15.27 | -0.13 (-0.84%) | 1,870,439 |
| 16 Dec 2011 | USD | 15.08 | 15.46 | 14.94 | 15.4 | 15.4 | +0.35 (+2.33%) | 2,386,266 |
| 15 Dec 2011 | USD | 15 | 15.19 | 14.8 | 15.05 | 15.05 | +0.27 (+1.83%) | 1,489,563 |
| 14 Dec 2011 | USD | 14.69 | 14.95 | 14.59 | 14.78 | 14.78 | -0.01 (-0.07%) | 1,843,945 |
| 13 Dec 2011 | USD | 15.24 | 15.39 | 14.65 | 14.79 | 14.79 | -0.3 (-1.99%) | 1,575,706 |
| 12 Dec 2011 | USD | 15.03 | 15.18 | 14.81 | 15.09 | 15.09 | -0.2 (-1.31%) | 1,491,540 |
| 9 Dec 2011 | USD | 14.93 | 15.42 | 14.725 | 15.29 | 15.29 | +0.38 (+2.55%) | 2,272,673 |
| 8 Dec 2011 | USD | 14.95 | 15.04 | 14.72 | 14.91 | 14.91 | -0.2 (-1.32%) | 2,230,207 |
| 7 Dec 2011 | USD | 14.72 | 15.18 | 14.63 | 15.11 | 15.11 | +0.25 (+1.68%) | 1,828,512 |
| 6 Dec 2011 | USD | 14.8 | 14.94 | 14.56 | 14.86 | 14.86 | +0.13 (+0.88%) | 1,841,629 |
| 5 Dec 2011 | USD | 14.73 | 14.8 | 14.46 | 14.73 | 14.73 | +0.3 (+2.08%) | 2,042,432 |
| 2 Dec 2011 | USD | 14.23 | 14.5 | 14.11 | 14.43 | 14.43 | +0.44 (+3.15%) | 2,646,267 |
| 1 Dec 2011 | USD | 14.2 | 14.26 | 13.86 | 13.99 | 13.99 | -0.3 (-2.10%) | 1,710,625 |
| 30 Nov 2011 | USD | 13.88 | 14.3 | 13.73 | 14.29 | 14.29 | +0.9 (+6.72%) | 3,266,985 |
| 29 Nov 2011 | USD | 13.19 | 13.4575 | 13.1 | 13.39 | 13.39 | +0.24 (+1.83%) | 2,028,547 |
| 28 Nov 2011 | USD | 13.12 | 13.2 | 12.97 | 13.15 | 13.15 | +0.53 (+4.20%) | 1,435,563 |
| 25 Nov 2011 | USD | 12.67 | 12.98 | 12.58 | 12.62 | 12.62 | -0.14 (-1.10%) | 662,721 |
| 24 Nov 2011 | USD | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 13.18 | 13.24 | 12.72 | 12.76 | 12.76 | -0.62 (-4.63%) | 1,635,982 |
| 22 Nov 2011 | USD | 13.3 | 13.52 | 13.22 | 13.38 | 13.38 | +0.1 (+0.75%) | 2,019,495 |
| 21 Nov 2011 | USD | 13.59 | 13.7 | 13.21 | 13.28 | 13.28 | -0.67 (-4.80%) | 2,031,486 |
| 18 Nov 2011 | USD | 13.87 | 13.97 | 13.72 | 13.95 | 13.95 | +0.14 (+1.01%) | 1,294,764 |
| 17 Nov 2011 | USD | 14.17 | 14.3 | 13.71 | 13.81 | 13.81 | -0.4 (-2.81%) | 2,041,418 |
