| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2011 | USD | 18.85 | 18.99 | 18.36 | 18.73 | 18.73 | +0.23 (+1.24%) | 46,108 |
| 2 Dec 2011 | USD | 19.02 | 19.02 | 18.41 | 18.5 | 18.5 | -0.17 (-0.91%) | 27,680 |
| 1 Dec 2011 | USD | 18.71 | 19.01 | 18.26 | 18.67 | 18.67 | -0.17 (-0.90%) | 29,991 |
| 30 Nov 2011 | USD | 18.23 | 18.85 | 17.73 | 18.84 | 18.84 | +1.45 (+8.34%) | 187,495 |
| 29 Nov 2011 | USD | 17.51 | 17.56 | 16.92 | 17.39 | 17.39 | -0.12 (-0.69%) | 23,307 |
| 28 Nov 2011 | USD | 17.1 | 17.51 | 17.09 | 17.51 | 17.51 | +1.11 (+6.77%) | 39,597 |
| 25 Nov 2011 | USD | 16.68 | 16.95 | 16.39 | 16.4 | 16.4 | -0.34 (-2.03%) | 16,478 |
| 24 Nov 2011 | USD | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 17.04 | 17.04 | 16.72 | 16.74 | 16.74 | -0.5 (-2.90%) | 36,007 |
| 22 Nov 2011 | USD | 17.84 | 17.84 | 17.18 | 17.24 | 17.24 | -0.54 (-3.04%) | 23,305 |
| 21 Nov 2011 | USD | 18.28 | 18.28 | 17.7 | 17.78 | 17.78 | -0.93 (-4.97%) | 22,059 |
| 18 Nov 2011 | USD | 18.44 | 18.94 | 18.37 | 18.71 | 18.71 | +0.31 (+1.68%) | 26,904 |
| 17 Nov 2011 | USD | 18.66 | 18.69 | 18.35 | 18.4 | 18.4 | -0.2 (-1.08%) | 33,182 |
| 16 Nov 2011 | USD | 18.6 | 18.92 | 18.56 | 18.6 | 18.6 | -0.25 (-1.33%) | 22,886 |
| 15 Nov 2011 | USD | 18.51 | 19.11 | 18.51 | 18.85 | 18.85 | +0.3 (+1.62%) | 27,330 |
| 14 Nov 2011 | USD | 18.59 | 18.85 | 18.2 | 18.55 | 18.55 | -0.16 (-0.86%) | 46,996 |
| 11 Nov 2011 | USD | 18.52 | 18.8 | 18.4 | 18.71 | 18.71 | +0.47 (+2.58%) | 434,551 |
| 10 Nov 2011 | USD | 18.38 | 18.91 | 17.85 | 18.24 | 18.24 | +0.24 (+1.33%) | 21,740 |
| 9 Nov 2011 | USD | 18.14 | 18.98 | 17.65 | 18 | 18 | -0.72 (-3.85%) | 33,506 |
| 8 Nov 2011 | USD | 19.81 | 19.86 | 17.89 | 18.72 | 18.72 | -0.98 (-4.97%) | 65,312 |
| 7 Nov 2011 | USD | 19.07 | 19.8 | 18.95 | 19.7 | 19.7 | -0.28 (-1.40%) | 18,392 |
| 4 Nov 2011 | USD | 20.35 | 20.35 | 19.78 | 19.98 | 19.98 | -0.62 (-3.01%) | 8,091 |
| 3 Nov 2011 | USD | 19.74 | 20.78 | 19.31 | 20.6 | 20.6 | +1.1 (+5.64%) | 22,347 |
| 2 Nov 2011 | USD | 19.31 | 19.72 | 19.22 | 19.5 | 19.5 | +0.67 (+3.56%) | 19,833 |
| 1 Nov 2011 | USD | 19.24 | 19.84 | 17.34 | 18.83 | 18.83 | -1.36 (-6.74%) | 25,828 |
| 31 Oct 2011 | USD | 20.21 | 20.71 | 20.06 | 20.19 | 20.19 | -0.47 (-2.27%) | 19,554 |
| 28 Oct 2011 | USD | 20.64 | 21 | 20.23 | 20.66 | 20.66 | -0.19 (-0.91%) | 25,998 |
| 27 Oct 2011 | USD | 19.99 | 21.7 | 19.63 | 20.85 | 20.85 | +1.25 (+6.38%) | 72,554 |
| 26 Oct 2011 | USD | 19.59 | 19.9657 | 17.39 | 19.6 | 19.6 | +0.5 (+2.62%) | 29,291 |
| 25 Oct 2011 | USD | 19.63 | 19.71 | 18.98 | 19.1 | 19.1 | -0.7 (-3.54%) | 19,449 |
