| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2012 | USD | 15.15 | 15.42 | 15.15 | 15.27 | 14.9559 | -0.15 (-0.97%) | 44,911 |
| 12 Jan 2012 | USD | 15.4725 | 15.6199 | 15.33 | 15.42 | 15.1028 | +0.01 (+0.06%) | 23,374 |
| 11 Jan 2012 | USD | 15.37 | 15.41 | 15.2408 | 15.41 | 15.093 | -0.05 (-0.32%) | 17,582 |
| 10 Jan 2012 | USD | 15.42 | 15.46 | 15.32 | 15.46 | 15.142 | +0.11 (+0.72%) | 24,156 |
| 9 Jan 2012 | USD | 15.3 | 15.488 | 15.2839 | 15.35 | 15.0343 | +0.07 (+0.46%) | 21,824 |
| 6 Jan 2012 | USD | 15.19 | 15.3415 | 15.165 | 15.28 | 14.9657 | +0.09 (+0.59%) | 29,139 |
| 5 Jan 2012 | USD | 15.17 | 15.33 | 15.11 | 15.19 | 14.8776 | -0.04 (-0.26%) | 46,267 |
| 4 Jan 2012 | USD | 15.39 | 15.4 | 15.22 | 15.23 | 14.9167 | -0.25 (-1.61%) | 35,630 |
| 3 Jan 2012 | USD | 15.76 | 15.76 | 15.32 | 15.48 | 15.1616 | -0.02 (-0.13%) | 42,463 |
| 2 Jan 2012 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 15.1812 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 15.74 | 15.81 | 15.44 | 15.5 | 15.1812 | -0.23 (-1.46%) | 31,136 |
| 29 Dec 2011 | USD | 15.79 | 15.84 | 15.63 | 15.73 | 15.4065 | +0.04 (+0.25%) | 28,389 |
| 28 Dec 2011 | USD | 15.87 | 15.87 | 15.63 | 15.69 | 15.3673 | -0.18 (-1.13%) | 20,331 |
| 27 Dec 2011 | USD | 15.63 | 15.88 | 15.57 | 15.87 | 15.5436 | +0.14 (+0.89%) | 12,904 |
| 26 Dec 2011 | USD | 15.73 | 15.73 | 15.73 | 15.73 | 15.4065 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 15.74 | 15.86 | 15.678 | 15.73 | 15.4065 | +0.02 (+0.13%) | 11,384 |
| 22 Dec 2011 | USD | 15.95 | 15.95 | 15.59 | 15.71 | 15.3869 | -0.17 (-1.07%) | 24,274 |
| 21 Dec 2011 | USD | 15.95 | 15.95 | 15.73 | 15.88 | 15.5534 | -0.06 (-0.38%) | 39,984 |
| 20 Dec 2011 | USD | 15.58 | 15.95 | 15.371 | 15.94 | 15.6121 | +0.58 (+3.78%) | 51,590 |
| 19 Dec 2011 | USD | 15.52 | 15.72 | 15.26 | 15.36 | 15.0441 | -0.015 (-0.10%) | 34,930 |
| 16 Dec 2011 | USD | 15.73 | 15.95 | 15.3 | 15.375 | 15.0588 | -0.215 (-1.38%) | 46,960 |
| 15 Dec 2011 | USD | 15.38 | 15.75 | 15.2 | 15.59 | 15.2693 | +0.09 (+0.58%) | 46,663 |
| 14 Dec 2011 | USD | 15.01 | 15.57 | 15.01 | 15.5 | 15.1812 | +0.36 (+2.38%) | 50,430 |
| 13 Dec 2011 | USD | 15.3 | 15.47 | 15.06 | 15.14 | 14.8286 | -0.04 (-0.26%) | 28,063 |
| 12 Dec 2011 | USD | 15.01 | 15.36 | 15 | 15.18 | 14.8678 | -0.27 (-1.75%) | 57,158 |
| 9 Dec 2011 | USD | 15.94 | 15.94 | 15.08 | 15.45 | 15.1322 | +0.39 (+2.59%) | 39,684 |
| 8 Dec 2011 | USD | 15.4 | 15.44 | 15.02 | 15.06 | 14.7502 | -0.55 (-3.52%) | 33,686 |
| 7 Dec 2011 | USD | 15.39 | 15.75 | 15.21 | 15.61 | 15.2889 | +0.03 (+0.19%) | 23,347 |
| 6 Dec 2011 | USD | 15.34 | 15.67 | 15.34 | 15.58 | 15.2595 | +0.19 (+1.23%) | 17,926 |
| 5 Dec 2011 | USD | 15.94 | 15.95 | 15 | 15.39 | 15.0735 | -0.41 (-2.59%) | 67,147 |
