| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2012 | USD | 16.3 | 16.3 | 15.85 | 15.98 | 15.98 | +0.02 (+0.13%) | 447,586 |
| 2 Jan 2012 | USD | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 15.96 | 16.04 | 15.69 | 15.96 | 15.96 | +0.11 (+0.69%) | 254,367 |
| 29 Dec 2011 | USD | 15.76 | 16.027 | 15.7 | 15.85 | 15.85 | +0.12 (+0.76%) | 240,849 |
| 28 Dec 2011 | USD | 16.06 | 16.1 | 15.68 | 15.73 | 15.73 | -0.3 (-1.87%) | 153,000 |
| 27 Dec 2011 | USD | 15.79 | 16.21 | 15.66 | 16.03 | 16.03 | +0.17 (+1.07%) | 202,624 |
| 26 Dec 2011 | USD | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 16 | 16.05 | 15.75 | 15.86 | 15.86 | -0.13 (-0.81%) | 229,981 |
| 22 Dec 2011 | USD | 15.85 | 16.19 | 15.85 | 15.99 | 15.99 | +0.15 (+0.95%) | 467,627 |
| 21 Dec 2011 | USD | 15.33 | 15.9 | 15.17 | 15.84 | 15.84 | +0.42 (+2.72%) | 366,050 |
| 20 Dec 2011 | USD | 15.41 | 15.45 | 15.175 | 15.42 | 15.42 | +0.3 (+1.98%) | 330,535 |
| 19 Dec 2011 | USD | 15.07 | 15.27 | 14.95 | 15.12 | 15.12 | +0.09 (+0.60%) | 311,715 |
| 16 Dec 2011 | USD | 14.54 | 15.03 | 14.47 | 15.03 | 15.03 | +0.53 (+3.66%) | 502,648 |
| 15 Dec 2011 | USD | 14.31 | 14.55 | 14.16 | 14.5 | 14.5 | +0.37 (+2.62%) | 357,608 |
| 14 Dec 2011 | USD | 14.34 | 14.66 | 14.12 | 14.13 | 14.13 | -0.03 (-0.21%) | 381,149 |
| 13 Dec 2011 | USD | 14.87 | 14.94 | 14.12 | 14.16 | 14.16 | -0.63 (-4.26%) | 196,863 |
| 12 Dec 2011 | USD | 14.42 | 14.8225 | 14.25 | 14.79 | 14.79 | +0.23 (+1.58%) | 265,035 |
| 9 Dec 2011 | USD | 14.75 | 14.89 | 14.54 | 14.56 | 14.56 | -0.12 (-0.82%) | 279,602 |
| 8 Dec 2011 | USD | 15.13 | 15.2 | 14.61 | 14.68 | 14.68 | -0.53 (-3.48%) | 215,311 |
| 7 Dec 2011 | USD | 15.02 | 15.3 | 14.84 | 15.21 | 15.21 | +0.11 (+0.73%) | 276,261 |
| 6 Dec 2011 | USD | 15.07 | 15.13 | 14.85 | 15.1 | 15.1 | +0.02 (+0.13%) | 235,817 |
| 5 Dec 2011 | USD | 15.25 | 15.26 | 14.98 | 15.08 | 15.08 | +0.07 (+0.47%) | 317,426 |
| 2 Dec 2011 | USD | 15.36 | 15.44 | 14.97 | 15.01 | 15.01 | -0.25 (-1.64%) | 191,587 |
| 1 Dec 2011 | USD | 15.4 | 15.4 | 15.13 | 15.26 | 15.26 | -0.19 (-1.23%) | 273,927 |
| 30 Nov 2011 | USD | 15 | 15.52 | 14.91 | 15.45 | 15.45 | +0.73 (+4.96%) | 584,318 |
| 29 Nov 2011 | USD | 14.81 | 14.86 | 14.5 | 14.72 | 14.72 | -0.08 (-0.54%) | 291,353 |
| 28 Nov 2011 | USD | 14.84 | 15.15 | 14.7 | 14.8 | 14.8 | +0.39 (+2.71%) | 205,897 |
| 25 Nov 2011 | USD | 14.6 | 14.81 | 14.4 | 14.41 | 14.41 | -0.2 (-1.37%) | 66,668 |
| 24 Nov 2011 | USD | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 14.8 | 14.99 | 14.6 | 14.61 | 14.61 | -0.29 (-1.95%) | 213,079 |
