| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2011 | USD | 15.95 | 15.95 | 15.66 | 15.8 | 15.475 | +0.02 (+0.13%) | 22,517 |
| 1 Dec 2011 | USD | 15.95 | 15.95 | 15.72 | 15.78 | 15.4554 | -0.22 (-1.38%) | 26,874 |
| 30 Nov 2011 | USD | 15.85 | 16 | 15.66 | 16 | 15.6709 | +0.21 (+1.33%) | 89,343 |
| 29 Nov 2011 | USD | 15.44 | 15.85 | 15.0801 | 15.79 | 15.4652 | +0.34 (+2.20%) | 54,712 |
| 28 Nov 2011 | USD | 15.16 | 15.45 | 15.05 | 15.45 | 15.1322 | +0.615 (+4.15%) | 49,133 |
| 25 Nov 2011 | USD | 14.91 | 15.19 | 14.77 | 14.835 | 14.5299 | -0.165 (-1.10%) | 15,778 |
| 24 Nov 2011 | USD | 15 | 15 | 15 | 15 | 14.6915 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 14.95 | 15.098 | 14.81 | 15 | 14.6915 | -0.05 (-0.33%) | 36,806 |
| 22 Nov 2011 | USD | 15.4 | 15.49 | 15.05 | 15.05 | 14.7405 | -0.37 (-2.40%) | 24,368 |
| 21 Nov 2011 | USD | 15.2 | 15.75 | 15.19 | 15.42 | 15.1028 | -0.01 (-0.06%) | 45,242 |
| 18 Nov 2011 | USD | 14.92 | 15.44 | 14.894 | 15.43 | 15.1126 | +0.56 (+3.77%) | 41,151 |
| 17 Nov 2011 | USD | 15.04 | 15.2266 | 14.79 | 14.87 | 14.5642 | -0.18 (-1.20%) | 45,924 |
| 16 Nov 2011 | USD | 15.19 | 15.33 | 15.01 | 15.05 | 14.7405 | -0.23 (-1.51%) | 24,325 |
| 15 Nov 2011 | USD | 14.92 | 15.33 | 14.85 | 15.28 | 14.9657 | +0.24 (+1.60%) | 35,708 |
| 14 Nov 2011 | USD | 15.3169 | 15.3169 | 14.86 | 15.04 | 14.7307 | -0.25 (-1.64%) | 28,741 |
| 11 Nov 2011 | USD | 15.18 | 15.37 | 15 | 15.29 | 14.9755 | +0.23 (+1.53%) | 23,421 |
| 10 Nov 2011 | USD | 15.19 | 15.24 | 15 | 15.06 | 14.7502 | +0.06 (+0.40%) | 54,462 |
| 9 Nov 2011 | USD | 15.59 | 15.75 | 15 | 15 | 14.6915 | -0.89 (-5.60%) | 68,623 |
| 8 Nov 2011 | USD | 15.62 | 15.95 | 15.49 | 15.89 | 15.5632 | +0.33 (+2.12%) | 37,253 |
| 7 Nov 2011 | USD | 15.69 | 15.86 | 15.44 | 15.56 | 15.24 | -0.2 (-1.27%) | 14,259 |
| 4 Nov 2011 | USD | 15.69 | 15.79 | 15.5301 | 15.76 | 15.4358 | -0.04 (-0.25%) | 20,547 |
| 3 Nov 2011 | USD | 15.7 | 15.85 | 15.52 | 15.8 | 15.475 | +0.32 (+2.07%) | 48,589 |
| 2 Nov 2011 | USD | 15.2 | 15.56 | 15.17 | 15.48 | 15.1616 | +0.56 (+3.75%) | 45,004 |
| 1 Nov 2011 | USD | 15 | 15.435 | 14.8603 | 14.92 | 14.6131 | -0.6 (-3.87%) | 54,636 |
| 31 Oct 2011 | USD | 15.41 | 15.61 | 15.41 | 15.52 | 15.2008 | -0.15 (-0.96%) | 30,451 |
| 28 Oct 2011 | USD | 15.61 | 15.93 | 15.5828 | 15.67 | 15.3477 | -0.26 (-1.63%) | 36,319 |
| 27 Oct 2011 | USD | 15.79 | 15.99 | 15.3 | 15.93 | 15.6024 | +0.41 (+2.64%) | 107,926 |
| 26 Oct 2011 | USD | 15.45 | 15.6 | 15.27 | 15.52 | 15.2008 | +0.28 (+1.84%) | 35,279 |
| 25 Oct 2011 | USD | 15.25 | 15.52 | 15.081 | 15.24 | 14.9265 | -0.05 (-0.33%) | 31,769 |
| 24 Oct 2011 | USD | 15.26 | 15.78 | 15.171 | 15.29 | 14.9755 | +0.04 (+0.26%) | 42,789 |
