| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2012 | USD | 19.96 | 20.12 | 19.58 | 19.72 | 19.72 | -0.18 (-0.90%) | 79,434 |
| 3 Jan 2012 | USD | 20.15 | 20.15 | 19.75 | 19.9 | 19.9 | -0.23 (-1.14%) | 40,778 |
| 2 Jan 2012 | USD | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 20.3 | 20.69 | 19.74 | 20.13 | 20.13 | -0.32 (-1.56%) | 60,739 |
| 29 Dec 2011 | USD | 19.89 | 20.45 | 19.4 | 20.45 | 20.45 | +0.57 (+2.87%) | 63,298 |
| 28 Dec 2011 | USD | 20.07 | 20.22 | 19.73 | 19.88 | 19.88 | -0.67 (-3.26%) | 36,335 |
| 27 Dec 2011 | USD | 20.5 | 20.7 | 20.4401 | 20.55 | 20.55 | +0.03 (+0.15%) | 103,751 |
| 26 Dec 2011 | USD | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 20.19 | 20.64 | 20.04 | 20.52 | 20.52 | +0.45 (+2.24%) | 27,639 |
| 22 Dec 2011 | USD | 20.49 | 20.74 | 19.9651 | 20.07 | 20.07 | -0.27 (-1.33%) | 89,194 |
| 21 Dec 2011 | USD | 20.19 | 20.8 | 20.11 | 20.34 | 20.34 | +0.27 (+1.35%) | 55,088 |
| 20 Dec 2011 | USD | 20.3 | 20.3 | 19.92 | 20.07 | 20.07 | -0.16 (-0.79%) | 83,445 |
| 19 Dec 2011 | USD | 20.53 | 20.56 | 20.06 | 20.23 | 20.23 | -0.72 (-3.44%) | 68,061 |
| 16 Dec 2011 | USD | 19.7 | 21.17 | 19.36 | 20.95 | 20.95 | +1.35 (+6.89%) | 281,029 |
| 15 Dec 2011 | USD | 19.5 | 19.6 | 19.26 | 19.6 | 19.6 | +0.1 (+0.51%) | 16,295 |
| 14 Dec 2011 | USD | 18.87 | 19.5 | 18.87 | 19.5 | 19.5 | +0.4 (+2.09%) | 64,179 |
| 13 Dec 2011 | USD | 18.94 | 19.14 | 18.75 | 19.1 | 19.1 | +0.33 (+1.76%) | 43,906 |
| 12 Dec 2011 | USD | 18.75 | 18.86 | 18.5001 | 18.77 | 18.77 | -0.25 (-1.31%) | 14,791 |
| 9 Dec 2011 | USD | 18.69 | 19.03 | 18.65 | 19.02 | 19.02 | +0.33 (+1.77%) | 23,593 |
| 8 Dec 2011 | USD | 18.45 | 18.78 | 18.15 | 18.69 | 18.69 | +0.08 (+0.43%) | 23,757 |
| 7 Dec 2011 | USD | 18.15 | 18.64 | 18.15 | 18.61 | 18.61 | +0.34 (+1.86%) | 13,296 |
| 6 Dec 2011 | USD | 18.35 | 18.35 | 18.097 | 18.27 | 18.27 | -0.13 (-0.71%) | 37,021 |
| 5 Dec 2011 | USD | 18.38 | 18.69 | 18.3 | 18.4 | 18.4 | +0.16 (+0.88%) | 18,943 |
| 2 Dec 2011 | USD | 18.05 | 18.28 | 18.05 | 18.24 | 18.24 | +0.21 (+1.16%) | 16,828 |
| 1 Dec 2011 | USD | 18.07 | 18.31 | 18.03 | 18.03 | 18.03 | +0.08 (+0.45%) | 32,875 |
| 30 Nov 2011 | USD | 18.94 | 19.2 | 17.95 | 17.95 | 17.95 | -0.6 (-3.23%) | 118,911 |
| 29 Nov 2011 | USD | 18.69 | 18.78 | 18.49 | 18.55 | 18.55 | -0.14 (-0.75%) | 17,843 |
| 28 Nov 2011 | USD | 18.58 | 18.79 | 18.475 | 18.69 | 18.69 | +0.51 (+2.81%) | 21,576 |
| 25 Nov 2011 | USD | 18.28 | 18.65 | 18.18 | 18.18 | 18.18 | -0.12 (-0.66%) | 10,117 |
| 24 Nov 2011 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
