| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2011 | USD | 17.51 | 17.59 | 17.16 | 17.17 | 17.17 | -0.3 (-1.72%) | 319,100 |
| 5 Dec 2011 | USD | 17.31 | 17.9 | 17.02 | 17.47 | 17.47 | +0.47 (+2.76%) | 553,500 |
| 2 Dec 2011 | USD | 16.9 | 17.18 | 16.84 | 17 | 17 | +0.24 (+1.43%) | 375,500 |
| 1 Dec 2011 | USD | 16.93 | 17.05 | 16.5 | 16.76 | 16.76 | -0.18 (-1.06%) | 272,700 |
| 30 Nov 2011 | USD | 16.53 | 16.94 | 16.11 | 16.94 | 16.94 | +0.98 (+6.14%) | 381,800 |
| 29 Nov 2011 | USD | 15.85 | 16.09 | 15.31 | 15.96 | 15.96 | +0.13 (+0.82%) | 725,400 |
| 28 Nov 2011 | USD | 15.82 | 15.98 | 15.7 | 15.83 | 15.83 | +0.57 (+3.74%) | 433,800 |
| 25 Nov 2011 | USD | 15.26 | 15.71 | 15.25 | 15.26 | 15.26 | -0.03 (-0.20%) | 131,700 |
| 24 Nov 2011 | USD | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 15.34 | 15.56 | 15.22 | 15.29 | 15.29 | -0.16 (-1.04%) | 274,700 |
| 22 Nov 2011 | USD | 15.8 | 16.05 | 15.4 | 15.45 | 15.45 | -0.4 (-2.52%) | 229,300 |
| 21 Nov 2011 | USD | 16.6 | 16.6 | 15.61 | 15.85 | 15.85 | -1.01 (-5.99%) | 498,700 |
| 18 Nov 2011 | USD | 16.79 | 17 | 16.61 | 16.86 | 16.86 | +0.11 (+0.66%) | 393,900 |
| 17 Nov 2011 | USD | 16.86 | 17.2 | 16.63 | 16.75 | 16.75 | -0.15 (-0.89%) | 257,200 |
| 16 Nov 2011 | USD | 16.83 | 17.25 | 16.83 | 16.9 | 16.9 | -0.08 (-0.47%) | 239,800 |
| 15 Nov 2011 | USD | 17.14 | 17.23 | 16.86 | 16.98 | 16.98 | +0.06 (+0.35%) | 397,500 |
| 14 Nov 2011 | USD | 17.2 | 17.26 | 16.78 | 16.92 | 16.92 | -0.3 (-1.74%) | 527,900 |
| 11 Nov 2011 | USD | 17.33 | 17.65 | 17.18 | 17.22 | 17.22 | +0.13 (+0.76%) | 461,300 |
| 10 Nov 2011 | USD | 17.27 | 17.34 | 16.91 | 17.09 | 17.09 | 0.0 (0.0%) | 326,700 |
| 9 Nov 2011 | USD | 17.1 | 17.58 | 16.94 | 17.09 | 17.09 | -0.42 (-2.40%) | 522,900 |
| 8 Nov 2011 | USD | 16.79 | 17.61 | 16.65 | 17.51 | 17.51 | +0.85 (+5.10%) | 912,600 |
| 7 Nov 2011 | USD | 16.82 | 17.05 | 16.47 | 16.66 | 16.66 | +0.64 (+4.00%) | 775,000 |
| 4 Nov 2011 | USD | 15.46 | 16.14 | 15.35 | 16.02 | 16.02 | +0.41 (+2.63%) | 738,700 |
| 3 Nov 2011 | USD | 15.59 | 15.69 | 14.91 | 15.61 | 15.61 | +0.26 (+1.69%) | 558,600 |
| 2 Nov 2011 | USD | 15 | 15.48 | 14.87 | 15.35 | 15.35 | +0.62 (+4.21%) | 483,800 |
| 1 Nov 2011 | USD | 14.5 | 14.9 | 14.24 | 14.73 | 14.73 | -0.24 (-1.60%) | 887,600 |
| 31 Oct 2011 | USD | 15.14 | 15.29 | 14.96 | 14.97 | 14.97 | -0.36 (-2.35%) | 496,200 |
| 28 Oct 2011 | USD | 15.09 | 15.75 | 15.01 | 15.33 | 15.33 | -0.28 (-1.79%) | 523,300 |
| 27 Oct 2011 | USD | 17.13 | 17.49 | 15.16 | 15.61 | 15.61 | -1.07 (-6.41%) | 1,294,900 |
| 26 Oct 2011 | USD | 16.8 | 16.82 | 16.14 | 16.68 | 16.68 | +0.16 (+0.97%) | 381,000 |
