| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2012 | USD | 19.76 | 20 | 19.7 | 19.92 | 19.92 | -0.03 (-0.15%) | 411,995 |
| 12 Jan 2012 | USD | 19.98 | 20 | 19.67 | 19.95 | 19.95 | 0.0 (0.0%) | 523,895 |
| 11 Jan 2012 | USD | 19.95 | 20.0192 | 19.75 | 19.95 | 19.95 | -0.02 (-0.10%) | 368,088 |
| 10 Jan 2012 | USD | 19.89 | 20.13 | 19.87 | 19.97 | 19.97 | +0.31 (+1.58%) | 570,357 |
| 9 Jan 2012 | USD | 19.64 | 19.75 | 19.51 | 19.66 | 19.66 | +0.13 (+0.67%) | 564,036 |
| 6 Jan 2012 | USD | 19.65 | 19.78 | 19.46 | 19.53 | 19.53 | -0.15 (-0.76%) | 474,971 |
| 5 Jan 2012 | USD | 19.15 | 19.74 | 19.03 | 19.68 | 19.68 | +0.49 (+2.55%) | 663,831 |
| 4 Jan 2012 | USD | 19.61 | 19.64 | 19.17 | 19.19 | 19.19 | -0.61 (-3.08%) | 920,869 |
| 3 Jan 2012 | USD | 19.77 | 19.99 | 19.61 | 19.8 | 19.8 | +0.45 (+2.33%) | 771,850 |
| 2 Jan 2012 | USD | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 19.52 | 19.84 | 19.35 | 19.35 | 19.35 | -0.16 (-0.82%) | 620,787 |
| 29 Dec 2011 | USD | 19.51 | 19.68 | 19.4 | 19.51 | 19.51 | +0.13 (+0.67%) | 479,681 |
| 28 Dec 2011 | USD | 19.76 | 19.76 | 19.27 | 19.38 | 19.38 | -0.34 (-1.72%) | 548,392 |
| 27 Dec 2011 | USD | 19.55 | 19.87 | 19.401 | 19.72 | 19.72 | +0.16 (+0.82%) | 353,006 |
| 26 Dec 2011 | USD | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 19.54 | 19.72 | 19.47 | 19.56 | 19.56 | +0.13 (+0.67%) | 306,019 |
| 22 Dec 2011 | USD | 19.46 | 19.6799 | 19.36 | 19.43 | 19.43 | +0.01 (+0.05%) | 508,200 |
| 21 Dec 2011 | USD | 19.27 | 19.5105 | 18.96 | 19.42 | 19.42 | +0.23 (+1.20%) | 596,919 |
| 20 Dec 2011 | USD | 18.73 | 19.21 | 18.55 | 19.19 | 19.19 | +0.81 (+4.41%) | 835,711 |
| 19 Dec 2011 | USD | 19.1 | 19.11 | 18.37 | 18.38 | 18.38 | -0.62 (-3.26%) | 693,354 |
| 16 Dec 2011 | USD | 18.89 | 19.24 | 18.78 | 19 | 19 | +0.21 (+1.12%) | 1,323,268 |
| 15 Dec 2011 | USD | 18.65 | 18.9 | 18.46 | 18.79 | 18.79 | +0.37 (+2.01%) | 705,940 |
| 14 Dec 2011 | USD | 17.87 | 18.47 | 17.87 | 18.42 | 18.42 | +0.38 (+2.11%) | 776,217 |
| 13 Dec 2011 | USD | 18.35 | 18.61 | 17.921 | 18.04 | 18.04 | -0.17 (-0.93%) | 680,047 |
| 12 Dec 2011 | USD | 18.6 | 18.61 | 17.99 | 18.21 | 18.21 | -0.6 (-3.19%) | 806,593 |
| 9 Dec 2011 | USD | 18.22 | 18.88 | 18.125 | 18.81 | 18.81 | +0.63 (+3.47%) | 1,364,582 |
| 8 Dec 2011 | USD | 18.22 | 18.29 | 18 | 18.18 | 18.18 | -0.12 (-0.66%) | 1,157,251 |
| 7 Dec 2011 | USD | 17.89 | 18.35 | 17.64 | 18.3 | 18.3 | +0.28 (+1.55%) | 924,709 |
| 6 Dec 2011 | USD | 17.8 | 18.1 | 17.64 | 18.02 | 18.02 | +0.18 (+1.01%) | 669,548 |
| 5 Dec 2011 | USD | 17.82 | 18.09 | 17.6 | 17.84 | 17.84 | +0.3 (+1.71%) | 680,319 |
