| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2012 | USD | 15.18 | 15.4 | 15.18 | 15.36 | 15.1987 | +0.14 (+0.92%) | 82,703 |
| 30 Jan 2012 | USD | 15.06 | 15.25 | 15.05 | 15.22 | 15.0602 | +0.2 (+1.33%) | 84,872 |
| 27 Jan 2012 | USD | 14.98 | 15.02 | 14.94 | 15.02 | 14.8623 | +0.05 (+0.33%) | 111,386 |
| 26 Jan 2012 | USD | 14.95 | 15 | 14.95 | 14.97 | 14.8128 | +0.01 (+0.07%) | 61,486 |
| 25 Jan 2012 | USD | 14.91 | 14.96 | 14.91 | 14.96 | 14.8029 | +0.05 (+0.34%) | 86,007 |
| 24 Jan 2012 | USD | 14.85 | 14.91 | 14.83 | 14.91 | 14.7535 | +0.04 (+0.27%) | 106,238 |
| 23 Jan 2012 | USD | 14.83 | 14.9 | 14.83 | 14.87 | 14.7139 | +0.03 (+0.20%) | 101,359 |
| 20 Jan 2012 | USD | 14.94 | 14.94 | 14.81 | 14.84 | 14.6842 | -0.07 (-0.47%) | 103,003 |
| 19 Jan 2012 | USD | 14.8 | 14.91 | 14.8 | 14.91 | 14.7535 | +0.06 (+0.40%) | 80,202 |
| 18 Jan 2012 | USD | 14.8 | 14.85 | 14.77 | 14.85 | 14.6941 | +0.08 (+0.54%) | 74,564 |
| 17 Jan 2012 | USD | 14.76 | 14.79 | 14.73 | 14.77 | 14.6149 | -0.01 (-0.07%) | 73,063 |
| 16 Jan 2012 | USD | 14.78 | 14.78 | 14.78 | 14.78 | 14.6248 | 0.0 (0.0%) | 0 |
| 13 Jan 2012 | USD | 14.78 | 14.81 | 14.73 | 14.78 | 14.6248 | +0.07 (+0.48%) | 84,200 |
| 12 Jan 2012 | USD | 14.71 | 14.75 | 14.68 | 14.71 | 14.5556 | +0.1 (+0.68%) | 75,986 |
| 11 Jan 2012 | USD | 14.59 | 14.67 | 14.5675 | 14.61 | 14.4566 | -0.09 (-0.61%) | 132,456 |
| 10 Jan 2012 | USD | 14.63 | 14.7 | 14.593 | 14.7 | 14.5457 | +0.07 (+0.48%) | 90,237 |
| 9 Jan 2012 | USD | 14.61 | 14.71 | 14.6 | 14.63 | 14.4764 | 0.0 (0.0%) | 123,384 |
| 6 Jan 2012 | USD | 14.55 | 14.65 | 14.55 | 14.63 | 14.4764 | +0.03 (+0.21%) | 132,646 |
| 5 Jan 2012 | USD | 14.49 | 14.6 | 14.4605 | 14.6 | 14.4467 | +0.11 (+0.76%) | 71,458 |
| 4 Jan 2012 | USD | 14.4 | 14.5 | 14.35 | 14.49 | 14.3379 | +0.14 (+0.98%) | 97,105 |
| 3 Jan 2012 | USD | 14.32 | 14.4 | 14.32 | 14.35 | 14.1993 | +0.01 (+0.07%) | 66,763 |
| 2 Jan 2012 | USD | 14.34 | 14.34 | 14.34 | 14.34 | 14.1894 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 14.37 | 14.4 | 14.33 | 14.34 | 14.1894 | -0.01 (-0.07%) | 53,529 |
| 29 Dec 2011 | USD | 14.3 | 14.371 | 14.3 | 14.35 | 14.1993 | +0.07 (+0.49%) | 33,813 |
| 28 Dec 2011 | USD | 14.25 | 14.35 | 14.25 | 14.28 | 14.1301 | +0.08 (+0.56%) | 76,953 |
| 27 Dec 2011 | USD | 14.25 | 14.28 | 14.2 | 14.2 | 14.0509 | -0.05 (-0.35%) | 82,436 |
| 26 Dec 2011 | USD | 14.25 | 14.25 | 14.25 | 14.25 | 14.1004 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 14.25 | 14.29 | 14.19 | 14.25 | 14.1004 | +0.01 (+0.07%) | 98,164 |
| 22 Dec 2011 | USD | 14.32 | 14.34 | 14.23 | 14.24 | 14.0905 | 0.0 (0.0%) | 110,174 |
| 21 Dec 2011 | USD | 14.31 | 14.32 | 14.23 | 14.24 | 14.0905 | -0.01 (-0.07%) | 68,136 |
