| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2011 | USD | 17.37 | 18.1 | 17.06 | 17.3 | 207.6 | -0.04 (-0.23%) | 101,965 |
| 29 Dec 2011 | USD | 17.05 | 17.42 | 15.96 | 17.34 | 208.08 | +0.42 (+2.48%) | 126,667 |
| 28 Dec 2011 | USD | 18.01 | 18.02 | 16.59 | 16.92 | 203.04 | -1.09 (-6.05%) | 106,613 |
| 27 Dec 2011 | USD | 17.86 | 18.33 | 17.45 | 18.01 | 216.12 | +0.1 (+0.56%) | 80,286 |
| 26 Dec 2011 | USD | 17.91 | 17.91 | 17.91 | 17.91 | 214.92 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 18.51 | 18.51 | 17.76 | 17.91 | 214.92 | -0.53 (-2.87%) | 88,966 |
| 22 Dec 2011 | USD | 18.12 | 18.66 | 18.12 | 18.44 | 221.28 | +0.45 (+2.50%) | 68,250 |
| 21 Dec 2011 | USD | 18.32 | 18.84 | 17.88 | 17.99 | 215.88 | -0.48 (-2.60%) | 174,551 |
| 20 Dec 2011 | USD | 17.4 | 18.64 | 17.35 | 18.47 | 221.64 | +1.42 (+8.33%) | 207,380 |
| 19 Dec 2011 | USD | 17.17 | 17.59 | 16.5 | 17.05 | 204.6 | -0.02 (-0.12%) | 248,922 |
| 16 Dec 2011 | USD | 18.12 | 18.32 | 16.56 | 17.07 | 204.84 | -0.87 (-4.85%) | 368,581 |
| 15 Dec 2011 | USD | 18.2 | 18.72 | 17.83 | 17.94 | 215.28 | -0.01 (-0.06%) | 218,726 |
| 14 Dec 2011 | USD | 18.62 | 18.73 | 17.77 | 17.95 | 215.4 | -0.86 (-4.57%) | 422,016 |
| 13 Dec 2011 | USD | 19.46 | 19.46 | 18.43 | 18.81 | 225.72 | -0.59 (-3.04%) | 330,044 |
| 12 Dec 2011 | USD | 19.26 | 19.49 | 18.98 | 19.4 | 232.8 | -0.3 (-1.52%) | 224,403 |
| 9 Dec 2011 | USD | 18.91 | 19.83 | 18.625 | 19.7 | 236.4 | +0.88 (+4.68%) | 231,592 |
| 8 Dec 2011 | USD | 19.22 | 19.34 | 18.37 | 18.82 | 225.84 | -0.68 (-3.49%) | 316,726 |
| 7 Dec 2011 | USD | 18.72 | 19.72 | 16.83 | 19.5 | 234 | +2.77 (+16.56%) | 872,331 |
| 6 Dec 2011 | USD | 17.51 | 18.2 | 16.72 | 16.73 | 200.76 | -0.83 (-4.73%) | 154,752 |
| 5 Dec 2011 | USD | 16.24 | 17.86 | 16.12 | 17.56 | 210.72 | +1.56 (+9.75%) | 429,006 |
| 2 Dec 2011 | USD | 15.64 | 16.32 | 15.46 | 16 | 192 | +0.64 (+4.17%) | 291,976 |
| 1 Dec 2011 | USD | 16.62 | 16.74 | 15.22 | 15.36 | 184.32 | -1.14 (-6.91%) | 521,085 |
| 30 Nov 2011 | USD | 17.67 | 17.67 | 16.27 | 16.5 | 198 | -0.47 (-2.77%) | 351,218 |
| 29 Nov 2011 | USD | 17.88 | 18.12 | 16.65 | 16.97 | 203.64 | -0.92 (-5.14%) | 427,556 |
| 28 Nov 2011 | USD | 19.57 | 19.87 | 17.77 | 17.89 | 214.68 | -1.11 (-5.84%) | 202,054 |
| 25 Nov 2011 | USD | 19.39 | 19.54 | 18.91 | 19 | 228 | -0.44 (-2.26%) | 30,847 |
| 24 Nov 2011 | USD | 19.44 | 19.44 | 19.44 | 19.44 | 233.28 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 19.55 | 20.1 | 19.274 | 19.44 | 233.28 | -0.23 (-1.17%) | 104,200 |
| 22 Nov 2011 | USD | 20.03 | 20.25 | 19.56 | 19.67 | 236.04 | -0.32 (-1.60%) | 189,280 |
| 21 Nov 2011 | USD | 19.5 | 20.11 | 19.27 | 19.99 | 239.88 | +0.17 (+0.86%) | 185,140 |
