| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2012 | USD | 14.56 | 14.66 | 14.45 | 14.52 | 14.52 | -0.1 (-0.68%) | 447,100 |
| 5 Jan 2012 | USD | 14.43 | 14.68 | 14.24 | 14.62 | 14.62 | +0.17 (+1.18%) | 1,013,300 |
| 4 Jan 2012 | USD | 14.57 | 14.75 | 14.45 | 14.45 | 14.45 | -0.23 (-1.57%) | 609,600 |
| 3 Jan 2012 | USD | 15.18 | 15.24 | 14.63 | 14.68 | 14.68 | -0.27 (-1.81%) | 915,000 |
| 2 Jan 2012 | USD | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 14.67 | 14.97 | 14.46 | 14.95 | 14.95 | +0.24 (+1.63%) | 456,500 |
| 29 Dec 2011 | USD | 14.55 | 14.85 | 14.52 | 14.71 | 14.71 | +0.21 (+1.45%) | 257,600 |
| 28 Dec 2011 | USD | 14.87 | 14.87 | 14.49 | 14.5 | 14.5 | -0.28 (-1.89%) | 492,600 |
| 27 Dec 2011 | USD | 14.83 | 14.9 | 14.59 | 14.78 | 14.78 | -0.12 (-0.81%) | 197,700 |
| 26 Dec 2011 | USD | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 14.99 | 15.06 | 14.84 | 14.9 | 14.9 | -0.09 (-0.60%) | 259,500 |
| 22 Dec 2011 | USD | 14.82 | 15.18 | 14.37 | 14.99 | 14.99 | +0.23 (+1.56%) | 444,200 |
| 21 Dec 2011 | USD | 15.2 | 15.2 | 14.72 | 14.76 | 14.76 | -0.43 (-2.83%) | 761,400 |
| 20 Dec 2011 | USD | 14.66 | 15.29 | 14.5 | 15.19 | 15.19 | +0.7 (+4.83%) | 577,000 |
| 19 Dec 2011 | USD | 14.72 | 15.01 | 14.32 | 14.49 | 14.49 | -0.17 (-1.16%) | 435,300 |
| 16 Dec 2011 | USD | 14.48 | 14.76 | 14.46 | 14.66 | 14.66 | +0.28 (+1.95%) | 720,100 |
| 15 Dec 2011 | USD | 14.39 | 14.58 | 14.26 | 14.38 | 14.38 | +0.13 (+0.91%) | 554,500 |
| 14 Dec 2011 | USD | 14.21 | 14.56 | 14.11 | 14.25 | 14.25 | -0.4 (-2.73%) | 890,000 |
| 13 Dec 2011 | USD | 14.71 | 14.98 | 14.58 | 14.65 | 14.65 | -0.08 (-0.54%) | 401,900 |
| 12 Dec 2011 | USD | 14.85 | 14.97 | 14.65 | 14.73 | 14.73 | -0.25 (-1.67%) | 418,200 |
| 9 Dec 2011 | USD | 14.99 | 15.05 | 14.88 | 14.98 | 14.98 | +0.01 (+0.07%) | 603,800 |
| 8 Dec 2011 | USD | 15.14 | 15.23 | 14.93 | 14.97 | 14.97 | -0.33 (-2.16%) | 428,300 |
| 7 Dec 2011 | USD | 15.24 | 15.5 | 15.05 | 15.3 | 15.3 | -0.05 (-0.33%) | 424,000 |
| 6 Dec 2011 | USD | 15.32 | 15.46 | 15.3 | 15.35 | 15.35 | +0.06 (+0.39%) | 499,200 |
| 5 Dec 2011 | USD | 15.45 | 15.48 | 15.16 | 15.29 | 15.29 | +0.01 (+0.07%) | 715,200 |
| 2 Dec 2011 | USD | 15.38 | 15.57 | 15.23 | 15.28 | 15.28 | -0.02 (-0.13%) | 975,000 |
| 1 Dec 2011 | USD | 15.47 | 15.5 | 15.22 | 15.3 | 15.3 | -0.27 (-1.73%) | 829,500 |
| 30 Nov 2011 | USD | 15.52 | 15.68 | 15.47 | 15.57 | 15.57 | +0.44 (+2.91%) | 575,600 |
| 29 Nov 2011 | USD | 15.21 | 15.3 | 15.08 | 15.13 | 15.13 | -0.13 (-0.85%) | 708,800 |
| 28 Nov 2011 | USD | 15.07 | 15.31 | 14.99 | 15.26 | 15.26 | +0.66 (+4.52%) | 405,000 |
