| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2012 | USD | 20.56 | 20.89 | 20.4501 | 20.88 | 20.88 | +0.34 (+1.66%) | 531,344 |
| 17 Jan 2012 | USD | 20.6793 | 20.695 | 20.469 | 20.54 | 20.54 | +0.07 (+0.34%) | 293,094 |
| 16 Jan 2012 | USD | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.0 (0.0%) | 0 |
| 13 Jan 2012 | USD | 20.52 | 20.59 | 20.39 | 20.47 | 20.47 | -0.15 (-0.73%) | 340,322 |
| 12 Jan 2012 | USD | 20.46 | 20.63 | 20.3142 | 20.62 | 20.62 | +0.16 (+0.78%) | 545,668 |
| 11 Jan 2012 | USD | 20.34 | 20.48 | 20.34 | 20.46 | 20.46 | +0.07 (+0.34%) | 1,374,709 |
| 10 Jan 2012 | USD | 20.29 | 20.42 | 20.24 | 20.39 | 20.39 | +0.22 (+1.09%) | 245,816 |
| 9 Jan 2012 | USD | 20.2 | 20.2 | 20.016 | 20.17 | 20.17 | +0.08 (+0.40%) | 110,055 |
| 6 Jan 2012 | USD | 20.08 | 20.21 | 20 | 20.09 | 20.09 | -0.02 (-0.10%) | 189,213 |
| 5 Jan 2012 | USD | 19.9 | 20.15 | 19.68 | 20.11 | 20.11 | +0.17 (+0.85%) | 197,057 |
| 4 Jan 2012 | USD | 19.84 | 20.04 | 19.81 | 19.94 | 19.94 | +0.01 (+0.05%) | 392,008 |
| 3 Jan 2012 | USD | 20.22 | 20.24 | 19.91 | 19.93 | 19.93 | +0.09 (+0.45%) | 1,205,074 |
| 2 Jan 2012 | USD | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 19.92 | 19.98 | 19.83 | 19.84 | 19.84 | -0.12 (-0.60%) | 185,049 |
| 29 Dec 2011 | USD | 19.77 | 19.96 | 19.77 | 19.96 | 19.96 | +0.19 (+0.96%) | 134,035 |
| 28 Dec 2011 | USD | 20.02 | 20.02 | 19.72 | 19.77 | 19.77 | -0.27 (-1.35%) | 200,031 |
| 27 Dec 2011 | USD | 19.89 | 20.08 | 19.8501 | 20.04 | 20.04 | +0.07 (+0.35%) | 127,185 |
| 26 Dec 2011 | USD | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 19.66 | 19.97 | 19.66 | 19.97 | 19.97 | +0.27 (+1.37%) | 130,213 |
| 22 Dec 2011 | USD | 19.63 | 19.77 | 19.5939 | 19.7 | 19.7 | +0.09 (+0.46%) | 121,057 |
| 21 Dec 2011 | USD | 19.64 | 19.64 | 19.33 | 19.61 | 19.61 | +0.06 (+0.31%) | 232,411 |
| 20 Dec 2011 | USD | 19.3 | 19.5804 | 19.3 | 19.55 | 19.55 | +0.52 (+2.73%) | 214,800 |
| 19 Dec 2011 | USD | 19.47 | 19.498 | 18.96 | 19.03 | 19.03 | -0.31 (-1.60%) | 161,230 |
| 16 Dec 2011 | USD | 19.37 | 19.58 | 19.31 | 19.34 | 19.34 | +0.04 (+0.21%) | 240,503 |
| 15 Dec 2011 | USD | 19.37 | 19.374 | 19.19 | 19.3 | 19.3 | +0.08 (+0.42%) | 112,890 |
| 14 Dec 2011 | USD | 19.42 | 19.4401 | 19.14 | 19.22 | 19.22 | -0.33 (-1.69%) | 250,068 |
| 13 Dec 2011 | USD | 20.15 | 20.17 | 19.4396 | 19.55 | 19.55 | -0.51 (-2.54%) | 744,502 |
| 12 Dec 2011 | USD | 20.05 | 20.07 | 19.81 | 20.06 | 20.06 | -0.15 (-0.74%) | 1,390,753 |
| 9 Dec 2011 | USD | 19.79 | 20.2485 | 19.52 | 20.21 | 20.21 | +0.4 (+2.02%) | 138,138 |
| 8 Dec 2011 | USD | 20.18 | 20.22 | 19.8 | 19.81 | 19.81 | -0.49 (-2.41%) | 108,593 |
