| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2011 | USD | 16.82 | 16.82 | 16.5 | 16.66 | 16.66 | +0.06 (+0.36%) | 697,816 |
| 2 Dec 2011 | USD | 16.76 | 16.7815 | 16.57 | 16.6 | 16.6 | 0.0 (0.0%) | 540,223 |
| 1 Dec 2011 | USD | 16.74 | 16.75 | 16.42 | 16.6 | 16.6 | -0.14 (-0.84%) | 527,616 |
| 30 Nov 2011 | USD | 16.87 | 16.9 | 16.6 | 16.74 | 16.74 | +0.36 (+2.20%) | 1,374,508 |
| 29 Nov 2011 | USD | 16.4 | 16.49 | 16.17 | 16.38 | 16.38 | +0.06 (+0.37%) | 571,626 |
| 28 Nov 2011 | USD | 16.5 | 16.5 | 16.12 | 16.32 | 16.32 | +0.32 (+2%) | 828,267 |
| 25 Nov 2011 | USD | 15.96 | 16.35 | 15.84 | 16 | 16 | +0.05 (+0.31%) | 355,941 |
| 24 Nov 2011 | USD | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 15.88 | 15.99 | 15.7895 | 15.95 | 15.95 | -0.05 (-0.31%) | 1,039,796 |
| 22 Nov 2011 | USD | 16.15 | 16.28 | 15.91 | 16 | 16 | -0.13 (-0.81%) | 604,683 |
| 21 Nov 2011 | USD | 16.24 | 16.34 | 15.95 | 16.13 | 16.13 | -0.38 (-2.30%) | 697,112 |
| 18 Nov 2011 | USD | 16.55 | 16.59 | 16.22 | 16.51 | 16.51 | +0.07 (+0.43%) | 600,227 |
| 17 Nov 2011 | USD | 16.96 | 17.028 | 16.35 | 16.44 | 16.44 | -0.48 (-2.84%) | 644,831 |
| 16 Nov 2011 | USD | 16.91 | 17.18 | 16.91 | 16.92 | 16.92 | -0.19 (-1.11%) | 471,151 |
| 15 Nov 2011 | USD | 16.88 | 17.24 | 16.87 | 17.11 | 17.11 | +0.11 (+0.65%) | 565,678 |
| 14 Nov 2011 | USD | 17.3 | 17.3693 | 16.965 | 17 | 17 | -0.43 (-2.47%) | 713,976 |
| 11 Nov 2011 | USD | 17.38 | 17.58 | 17.3 | 17.43 | 17.43 | +0.16 (+0.93%) | 527,608 |
| 10 Nov 2011 | USD | 17.47 | 17.54 | 17.15 | 17.27 | 17.27 | +0.01 (+0.06%) | 802,673 |
| 9 Nov 2011 | USD | 17.71 | 17.74 | 17.18 | 17.26 | 17.26 | -0.82 (-4.54%) | 1,052,774 |
| 8 Nov 2011 | USD | 18.3 | 18.42 | 17.83 | 18.08 | 18.08 | -0.17 (-0.93%) | 983,362 |
| 7 Nov 2011 | USD | 18.05 | 18.51 | 17.76 | 18.25 | 18.25 | +0.06 (+0.33%) | 838,304 |
| 4 Nov 2011 | USD | 18.11 | 18.66 | 18.05 | 18.19 | 18.19 | -0.82 (-4.31%) | 772,559 |
| 3 Nov 2011 | USD | 19.18 | 19.18 | 18.63 | 19.01 | 19.01 | +0.11 (+0.58%) | 482,136 |
| 2 Nov 2011 | USD | 18.94 | 19.18 | 18.49 | 18.9 | 18.9 | +0.4 (+2.16%) | 524,057 |
| 1 Nov 2011 | USD | 18.48 | 19.11 | 18.46 | 18.5 | 18.5 | -0.85 (-4.39%) | 787,032 |
| 31 Oct 2011 | USD | 19.35 | 19.61 | 19.19 | 19.35 | 19.35 | -0.24 (-1.23%) | 557,643 |
| 28 Oct 2011 | USD | 19.65 | 19.81 | 19.33 | 19.59 | 19.59 | -0.19 (-0.96%) | 613,946 |
| 27 Oct 2011 | USD | 19.61 | 19.83 | 19.1999 | 19.78 | 19.78 | +0.8 (+4.21%) | 838,005 |
| 26 Oct 2011 | USD | 18.98 | 19.11 | 18.7 | 18.98 | 18.98 | +0.19 (+1.01%) | 554,129 |
| 25 Oct 2011 | USD | 19.28 | 19.34 | 18.75 | 18.79 | 18.79 | -0.69 (-3.54%) | 625,965 |
