| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2012 | USD | 13.72 | 13.84 | 13.58 | 13.66 | 27.32 | +0.04 (+0.29%) | 423,350 |
| 16 Jan 2012 | USD | 13.62 | 13.62 | 13.62 | 13.62 | 27.24 | 0.0 (0.0%) | 0 |
| 13 Jan 2012 | USD | 13.64 | 13.82 | 13.42 | 13.62 | 27.24 | -0.44 (-3.13%) | 386,000 |
| 12 Jan 2012 | USD | 13.88 | 14.1 | 13.72 | 14.06 | 28.12 | +0.16 (+1.15%) | 430,150 |
| 11 Jan 2012 | USD | 13.82 | 13.98 | 13.72 | 13.9 | 27.8 | +0.18 (+1.31%) | 423,850 |
| 10 Jan 2012 | USD | 13.58 | 13.78 | 13.54 | 13.72 | 27.44 | +0.48 (+3.63%) | 421,600 |
| 9 Jan 2012 | USD | 13.34 | 13.48 | 13.18 | 13.24 | 26.48 | +0.24 (+1.85%) | 453,150 |
| 6 Jan 2012 | USD | 13.44 | 13.5 | 12.96 | 13 | 26 | -0.38 (-2.84%) | 629,350 |
| 5 Jan 2012 | USD | 13.74 | 13.74 | 13.28 | 13.38 | 26.76 | -0.4 (-2.90%) | 460,550 |
| 4 Jan 2012 | USD | 14.02 | 14.08 | 13.74 | 13.78 | 27.56 | -0.24 (-1.71%) | 410,050 |
| 3 Jan 2012 | USD | 13.94 | 14.18 | 13.82 | 14.02 | 28.04 | +0.76 (+5.73%) | 857,550 |
| 2 Jan 2012 | USD | 13.26 | 13.26 | 13.26 | 13.26 | 26.52 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 13.1 | 13.42 | 13.04 | 13.26 | 26.52 | -0.08 (-0.60%) | 323,650 |
| 29 Dec 2011 | USD | 12.88 | 13.44 | 12.76 | 13.34 | 26.68 | +0.6 (+4.71%) | 624,400 |
| 28 Dec 2011 | USD | 13.42 | 13.5 | 12.74 | 12.74 | 25.48 | -0.82 (-6.05%) | 990,050 |
| 27 Dec 2011 | USD | 14.02 | 14.08 | 13.5 | 13.56 | 27.12 | -0.3 (-2.16%) | 721,100 |
| 26 Dec 2011 | USD | 13.86 | 13.86 | 13.86 | 13.86 | 27.72 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 13.9 | 13.94 | 13.72 | 13.86 | 27.72 | +0.08 (+0.58%) | 475,200 |
| 22 Dec 2011 | USD | 13.84 | 13.96 | 13.7 | 13.78 | 27.56 | -0.14 (-1.01%) | 766,600 |
| 21 Dec 2011 | USD | 14.2 | 14.2 | 13.66 | 13.92 | 27.84 | -0.28 (-1.97%) | 621,650 |
| 20 Dec 2011 | USD | 14.4 | 14.6 | 13.98 | 14.2 | 28.4 | +0.46 (+3.35%) | 846,500 |
| 19 Dec 2011 | USD | 14.88 | 14.94 | 13.66 | 13.74 | 27.48 | -1.54 (-10.08%) | 749,100 |
| 16 Dec 2011 | USD | 15.78 | 15.78 | 15.06 | 15.28 | 30.56 | -0.34 (-2.18%) | 607,750 |
| 15 Dec 2011 | USD | 15.96 | 16.02 | 15.52 | 15.62 | 31.24 | +0.12 (+0.77%) | 716,400 |
| 14 Dec 2011 | USD | 16 | 16.16 | 15.28 | 15.5 | 31 | -0.38 (-2.39%) | 976,700 |
| 13 Dec 2011 | USD | 17.12 | 17.32 | 15.72 | 15.88 | 31.76 | -1.02 (-6.04%) | 998,850 |
| 12 Dec 2011 | USD | 17.3 | 17.38 | 16.64 | 16.9 | 33.8 | -0.74 (-4.20%) | 536,850 |
| 9 Dec 2011 | USD | 17.08 | 17.64 | 16.98 | 17.64 | 35.28 | +0.72 (+4.26%) | 774,650 |
| 8 Dec 2011 | USD | 16.84 | 17.26 | 16.74 | 16.92 | 33.84 | -0.64 (-3.64%) | 784,900 |
| 7 Dec 2011 | USD | 17.58 | 17.88 | 17.3 | 17.56 | 35.12 | +0.84 (+5.02%) | 1,652,000 |
