| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2011 | USD | 18.19 | 18.67 | 18.01 | 18.51 | 18.51 | +0.36 (+1.98%) | 144,958 |
| 5 Dec 2011 | USD | 18.28 | 18.57 | 18.01 | 18.15 | 18.15 | +0.17 (+0.95%) | 244,206 |
| 2 Dec 2011 | USD | 17.93 | 18.16 | 17.75 | 17.98 | 17.98 | +0.26 (+1.47%) | 110,815 |
| 1 Dec 2011 | USD | 18.88 | 18.96 | 17.69 | 17.72 | 17.72 | -1.26 (-6.64%) | 254,504 |
| 30 Nov 2011 | USD | 18.84 | 19 | 18.58 | 18.98 | 18.98 | +0.99 (+5.50%) | 229,991 |
| 29 Nov 2011 | USD | 17.78 | 18 | 17.46 | 17.99 | 17.99 | +0.3 (+1.70%) | 178,482 |
| 28 Nov 2011 | USD | 17.5 | 17.71 | 17.37 | 17.69 | 17.69 | +0.81 (+4.80%) | 140,504 |
| 25 Nov 2011 | USD | 17.06 | 17.369 | 16.86 | 16.88 | 16.88 | -0.23 (-1.34%) | 32,896 |
| 24 Nov 2011 | USD | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 17.5 | 17.52 | 16.92 | 17.11 | 17.11 | -0.54 (-3.06%) | 140,402 |
| 22 Nov 2011 | USD | 17.77 | 17.86 | 17.42 | 17.65 | 17.65 | -0.11 (-0.62%) | 126,477 |
| 21 Nov 2011 | USD | 18.32 | 18.3865 | 17.63 | 17.76 | 17.76 | -0.86 (-4.62%) | 152,145 |
| 18 Nov 2011 | USD | 18.82 | 18.97 | 18.59 | 18.62 | 18.62 | -0.18 (-0.96%) | 75,671 |
| 17 Nov 2011 | USD | 19.15 | 19.32 | 18.63 | 18.8 | 18.8 | -0.36 (-1.88%) | 185,808 |
| 16 Nov 2011 | USD | 18.84 | 19.61 | 18.68 | 19.16 | 19.16 | +0.14 (+0.74%) | 194,811 |
| 15 Nov 2011 | USD | 18.49 | 19.2 | 18.49 | 19.02 | 19.02 | +0.46 (+2.48%) | 252,669 |
| 14 Nov 2011 | USD | 18.4 | 18.62 | 18.16 | 18.56 | 18.56 | -0.12 (-0.64%) | 179,514 |
| 11 Nov 2011 | USD | 18.35 | 18.73 | 18.35 | 18.68 | 18.68 | +0.56 (+3.09%) | 90,121 |
| 10 Nov 2011 | USD | 18.43 | 18.49 | 17.92 | 18.12 | 18.12 | +0.03 (+0.17%) | 152,703 |
| 9 Nov 2011 | USD | 18.97 | 19.13 | 18.03 | 18.09 | 18.09 | -1.35 (-6.94%) | 192,943 |
| 8 Nov 2011 | USD | 18.94 | 19.5 | 18.59 | 19.44 | 19.44 | +0.57 (+3.02%) | 180,642 |
| 7 Nov 2011 | USD | 18.99 | 19.35 | 18.82 | 18.87 | 18.87 | -0.23 (-1.20%) | 177,212 |
| 4 Nov 2011 | USD | 18.75 | 19.19 | 18.62 | 19.1 | 19.1 | +0.14 (+0.74%) | 128,567 |
| 3 Nov 2011 | USD | 18.77 | 19.06 | 18.321 | 18.96 | 18.96 | +0.22 (+1.17%) | 192,457 |
| 2 Nov 2011 | USD | 18.71 | 19 | 18.46 | 18.74 | 18.74 | +0.45 (+2.46%) | 103,045 |
| 1 Nov 2011 | USD | 18.06 | 18.49 | 17.88 | 18.29 | 18.29 | -0.7 (-3.69%) | 218,488 |
| 31 Oct 2011 | USD | 19.28 | 19.32 | 18.72 | 18.99 | 18.99 | -0.57 (-2.91%) | 206,492 |
| 28 Oct 2011 | USD | 19.52 | 19.68 | 19.14 | 19.56 | 19.56 | -0.13 (-0.66%) | 148,931 |
| 27 Oct 2011 | USD | 19.57 | 19.85 | 19.22 | 19.69 | 19.69 | +0.98 (+5.24%) | 329,482 |
| 26 Oct 2011 | USD | 18.94 | 18.98 | 18.27 | 18.71 | 18.71 | +0.13 (+0.70%) | 138,164 |
