| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2011 | USD | 17.75 | 17.84 | 17.42 | 17.54 | 17.54 | +0.02 (+0.11%) | 693,933 |
| 1 Dec 2011 | USD | 17.82 | 18 | 17.52 | 17.52 | 17.52 | -0.41 (-2.29%) | 729,544 |
| 30 Nov 2011 | USD | 17.2 | 17.94 | 17.1 | 17.93 | 17.93 | +1.3 (+7.82%) | 1,280,991 |
| 29 Nov 2011 | USD | 16.89 | 16.92 | 16.56 | 16.63 | 16.63 | -0.19 (-1.13%) | 458,956 |
| 28 Nov 2011 | USD | 16.68 | 16.91 | 16.52 | 16.82 | 16.82 | +0.66 (+4.08%) | 809,668 |
| 25 Nov 2011 | USD | 16.1 | 16.54 | 16.05 | 16.16 | 16.16 | +0.06 (+0.37%) | 377,457 |
| 24 Nov 2011 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 16.5 | 16.51 | 16.015 | 16.1 | 16.1 | -0.51 (-3.07%) | 1,035,236 |
| 22 Nov 2011 | USD | 16.95 | 17.04 | 16.58 | 16.61 | 16.61 | -0.39 (-2.29%) | 760,436 |
| 21 Nov 2011 | USD | 17.27 | 17.27 | 16.92 | 17 | 17 | -0.4 (-2.30%) | 929,110 |
| 18 Nov 2011 | USD | 17.14 | 17.49 | 17.04 | 17.4 | 17.4 | +0.28 (+1.64%) | 806,819 |
| 17 Nov 2011 | USD | 17.36 | 17.41 | 17.03 | 17.12 | 17.12 | -0.27 (-1.55%) | 862,191 |
| 16 Nov 2011 | USD | 17.34 | 17.81 | 17.2 | 17.39 | 17.39 | -0.12 (-0.69%) | 686,959 |
| 15 Nov 2011 | USD | 17.39 | 17.65 | 17.2 | 17.51 | 17.51 | +0.1 (+0.57%) | 1,186,031 |
| 14 Nov 2011 | USD | 17.61 | 17.72 | 17.26 | 17.41 | 17.41 | -0.32 (-1.80%) | 829,243 |
| 11 Nov 2011 | USD | 17.41 | 17.899 | 17.26 | 17.73 | 17.73 | +0.52 (+3.02%) | 792,291 |
| 10 Nov 2011 | USD | 17.79 | 17.79 | 17.17 | 17.21 | 17.21 | -0.28 (-1.60%) | 647,665 |
| 9 Nov 2011 | USD | 17.62 | 17.93 | 17.42 | 17.49 | 17.49 | -0.62 (-3.42%) | 1,101,560 |
| 8 Nov 2011 | USD | 17.88 | 18.16 | 17.45 | 18.11 | 18.11 | +0.37 (+2.09%) | 735,771 |
| 7 Nov 2011 | USD | 17.73 | 18 | 17.39 | 17.74 | 17.74 | +0.02 (+0.11%) | 766,943 |
| 4 Nov 2011 | USD | 17.85 | 17.9398 | 17.52 | 17.72 | 17.72 | -0.34 (-1.88%) | 816,159 |
| 3 Nov 2011 | USD | 18.15 | 18.23 | 17.75 | 18.06 | 18.06 | +0.06 (+0.33%) | 1,024,294 |
| 2 Nov 2011 | USD | 17.68 | 18.29 | 17.59 | 18 | 18 | +0.58 (+3.33%) | 1,779,670 |
| 1 Nov 2011 | USD | 17.7 | 18.3 | 17.36 | 17.42 | 17.42 | -0.34 (-1.91%) | 1,839,806 |
| 31 Oct 2011 | USD | 17.79 | 18 | 17.62 | 17.76 | 17.76 | -0.17 (-0.95%) | 1,389,100 |
| 28 Oct 2011 | USD | 17.91 | 18.19 | 17.73 | 17.93 | 17.93 | -0.14 (-0.77%) | 967,842 |
| 27 Oct 2011 | USD | 17.85 | 18.26 | 17.54 | 18.07 | 18.07 | +0.35 (+1.98%) | 1,540,119 |
| 26 Oct 2011 | USD | 17.53 | 17.82 | 17.21 | 17.72 | 17.72 | +0.49 (+2.84%) | 921,662 |
| 25 Oct 2011 | USD | 17.9 | 17.9 | 17.19 | 17.23 | 17.23 | -0.88 (-4.86%) | 976,964 |
| 24 Oct 2011 | USD | 17.58 | 18.12 | 17.45 | 18.11 | 18.11 | +0.59 (+3.37%) | 684,259 |
