| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2011 | USD | 17.15 | 17.55 | 17.05 | 17.55 | 17.1554 | +0.3 (+1.74%) | 61,837 |
| 21 Dec 2011 | USD | 17.27 | 17.348 | 17 | 17.25 | 16.8622 | +0.1 (+0.58%) | 52,092 |
| 20 Dec 2011 | USD | 16.82 | 17.369 | 16.82 | 17.15 | 16.7644 | +0.229 (+1.35%) | 39,879 |
| 19 Dec 2011 | USD | 16.75 | 17.15 | 16.69 | 16.921 | 16.5406 | +0.171 (+1.02%) | 53,655 |
| 16 Dec 2011 | USD | 17.01 | 17.01 | 16.6 | 16.75 | 16.3734 | -0.05 (-0.30%) | 41,885 |
| 15 Dec 2011 | USD | 16.84 | 17.28 | 16.8 | 16.8 | 16.4223 | 0.0 (0.0%) | 43,843 |
| 14 Dec 2011 | USD | 16.9 | 16.94 | 16.5 | 16.8 | 16.4223 | -0.14 (-0.83%) | 37,721 |
| 13 Dec 2011 | USD | 17.09 | 17.332 | 16.78 | 16.94 | 16.5591 | +0.12 (+0.71%) | 58,735 |
| 12 Dec 2011 | USD | 17.55 | 17.55 | 16.76 | 16.82 | 16.4418 | -0.73 (-4.16%) | 55,864 |
| 9 Dec 2011 | USD | 17.4 | 17.717 | 17.33 | 17.55 | 17.1554 | +0.03 (+0.17%) | 26,066 |
| 8 Dec 2011 | USD | 17.65 | 17.68 | 17.05 | 17.52 | 17.1261 | -0.08 (-0.45%) | 30,297 |
| 7 Dec 2011 | USD | 17.64 | 17.74 | 17.311 | 17.6 | 17.2043 | -0.18 (-1.01%) | 45,716 |
| 6 Dec 2011 | USD | 17.94 | 18.1 | 17.22 | 17.78 | 17.3803 | +0.18 (+1.02%) | 46,554 |
| 5 Dec 2011 | USD | 17.37 | 17.74 | 17.37 | 17.6 | 17.2043 | -0.07 (-0.40%) | 19,900 |
| 2 Dec 2011 | USD | 17.32 | 17.67 | 17.32 | 17.67 | 17.2727 | +0.55 (+3.21%) | 14,281 |
| 1 Dec 2011 | USD | 17 | 17.3013 | 16.977 | 17.12 | 16.7351 | +0.38 (+2.27%) | 22,813 |
| 30 Nov 2011 | USD | 16.63 | 16.9 | 16.58 | 16.74 | 16.3636 | +0.44 (+2.70%) | 40,678 |
| 29 Nov 2011 | USD | 16.11 | 16.37 | 16.11 | 16.3 | 15.9335 | -0.15 (-0.91%) | 51,613 |
| 28 Nov 2011 | USD | 16.82 | 16.98 | 16.36 | 16.45 | 16.0802 | +0.3 (+1.86%) | 14,886 |
| 25 Nov 2011 | USD | 16.26 | 16.415 | 16.02 | 16.15 | 15.7869 | -0.08 (-0.49%) | 27,395 |
| 24 Nov 2011 | USD | 16.23 | 16.23 | 16.23 | 16.23 | 15.8651 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 16.79 | 16.8706 | 16.21 | 16.23 | 15.8651 | -0.82 (-4.81%) | 19,632 |
| 22 Nov 2011 | USD | 17.34 | 17.39 | 16.89 | 17.05 | 16.6667 | -0.33 (-1.90%) | 10,443 |
| 21 Nov 2011 | USD | 17.35 | 17.54 | 16.73 | 17.38 | 16.9892 | -0.16 (-0.91%) | 23,791 |
| 18 Nov 2011 | USD | 17.185 | 17.61 | 17.03 | 17.54 | 17.1457 | +0.06 (+0.34%) | 18,335 |
| 17 Nov 2011 | USD | 17.53 | 17.8 | 17.23 | 17.48 | 17.087 | -0.02 (-0.11%) | 15,408 |
| 16 Nov 2011 | USD | 17.73 | 17.73 | 17.44 | 17.5 | 17.1065 | -0.36 (-2.02%) | 22,007 |
| 15 Nov 2011 | USD | 17.78 | 18.55 | 17.73 | 17.86 | 17.4585 | +0.12 (+0.68%) | 45,436 |
| 14 Nov 2011 | USD | 19 | 19 | 17.58 | 17.74 | 17.3412 | -0.96 (-5.13%) | 57,509 |
| 11 Nov 2011 | USD | 17.9 | 19.74 | 17.71 | 18.7 | 18.2796 | +0.69 (+3.83%) | 30,605 |
