| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2011 | USD | 14.59 | 14.62 | 14.38 | 14.43 | 14.43 | -0.05 (-0.35%) | 60,875 |
| 15 Dec 2011 | USD | 14.54 | 14.66 | 14.47 | 14.48 | 14.48 | 0.0 (0.0%) | 77,880 |
| 14 Dec 2011 | USD | 14.65 | 14.75 | 14.475 | 14.48 | 14.48 | -0.28 (-1.90%) | 89,368 |
| 13 Dec 2011 | USD | 14.77 | 14.8799 | 14.6823 | 14.76 | 14.76 | +0.03 (+0.20%) | 151,578 |
| 12 Dec 2011 | USD | 14.76 | 14.79 | 14.528 | 14.73 | 14.73 | -0.19 (-1.27%) | 119,520 |
| 9 Dec 2011 | USD | 14.82 | 14.99 | 14.82 | 14.92 | 14.92 | +0.104 (+0.70%) | 53,750 |
| 8 Dec 2011 | USD | 14.96 | 14.99 | 14.8 | 14.816 | 14.816 | -0.478 (-3.13%) | 75,121 |
| 7 Dec 2011 | USD | 15.17 | 15.32 | 14.9801 | 15.294 | 15.294 | +0.114 (+0.75%) | 103,115 |
| 6 Dec 2011 | USD | 15.14 | 15.22 | 14.65 | 15.18 | 15.18 | +0.15 (+1.00%) | 141,912 |
| 5 Dec 2011 | USD | 15.02 | 15.22 | 14.97 | 15.03 | 15.03 | +0.05 (+0.33%) | 56,663 |
| 2 Dec 2011 | USD | 15.03 | 15.199 | 14.91 | 14.98 | 14.98 | +0.01 (+0.07%) | 90,120 |
| 1 Dec 2011 | USD | 15.11 | 15.11 | 14.961 | 14.97 | 14.97 | -0.11 (-0.73%) | 42,654 |
| 30 Nov 2011 | USD | 14.79 | 15.08 | 14.79 | 15.08 | 15.08 | +0.52 (+3.57%) | 83,302 |
| 29 Nov 2011 | USD | 14.54 | 14.654 | 14.5399 | 14.56 | 14.56 | +0.03 (+0.21%) | 43,490 |
| 28 Nov 2011 | USD | 14.6 | 14.65 | 14.39 | 14.53 | 14.53 | +0.28 (+1.96%) | 87,742 |
| 25 Nov 2011 | USD | 14.1 | 14.31 | 14.09 | 14.25 | 14.25 | +0.11 (+0.78%) | 19,290 |
| 24 Nov 2011 | USD | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 14.25 | 14.3 | 14.11 | 14.14 | 14.14 | -0.15 (-1.05%) | 40,267 |
| 22 Nov 2011 | USD | 14.59 | 14.61 | 14.27 | 14.29 | 14.29 | -0.22 (-1.52%) | 70,090 |
| 21 Nov 2011 | USD | 14.61 | 14.71 | 14.32 | 14.51 | 14.51 | -0.34 (-2.29%) | 75,528 |
| 18 Nov 2011 | USD | 15.09 | 15.1 | 14.76 | 14.85 | 14.85 | -0.08 (-0.54%) | 34,667 |
| 17 Nov 2011 | USD | 15.29 | 15.29 | 14.861 | 14.93 | 14.93 | -0.22 (-1.45%) | 65,417 |
| 16 Nov 2011 | USD | 15.35 | 15.36 | 15.15 | 15.15 | 15.15 | -0.1 (-0.66%) | 65,615 |
| 15 Nov 2011 | USD | 15.18 | 15.5 | 15.08 | 15.25 | 15.25 | +0.19 (+1.26%) | 59,819 |
| 14 Nov 2011 | USD | 15.3 | 15.3 | 15.06 | 15.06 | 15.06 | -0.21 (-1.38%) | 32,340 |
| 11 Nov 2011 | USD | 15.27 | 15.4 | 15.21 | 15.27 | 15.27 | +0.2 (+1.33%) | 36,303 |
| 10 Nov 2011 | USD | 15.22 | 15.27 | 15.01 | 15.07 | 15.07 | +0.14 (+0.94%) | 28,985 |
| 9 Nov 2011 | USD | 15.02 | 15.0997 | 14.83 | 14.93 | 14.93 | -0.41 (-2.67%) | 29,568 |
| 8 Nov 2011 | USD | 15.31 | 15.37 | 15.16 | 15.34 | 15.34 | +0.14 (+0.92%) | 44,823 |
| 7 Nov 2011 | USD | 15.28 | 15.38 | 15 | 15.2 | 15.2 | -0.07 (-0.46%) | 65,861 |
