| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | USD | 18.21 | 18.43 | 18.0524 | 18.4 | 18.4 | +0.1 (+0.55%) | 13,506 |
| 6 Dec 2011 | USD | 18.38 | 18.38 | 18.1924 | 18.3 | 18.3 | -0.06 (-0.33%) | 13,434 |
| 5 Dec 2011 | USD | 18.48 | 18.48 | 18.26 | 18.36 | 18.36 | +0.14 (+0.77%) | 24,091 |
| 2 Dec 2011 | USD | 18.43 | 18.43 | 18.21 | 18.22 | 18.22 | +0.07 (+0.39%) | 8,023 |
| 1 Dec 2011 | USD | 18.136 | 18.28 | 18.13 | 18.15 | 18.15 | -0.1 (-0.55%) | 24,330 |
| 30 Nov 2011 | USD | 18.05 | 18.25 | 18.05 | 18.25 | 18.25 | +0.57 (+3.22%) | 26,550 |
| 29 Nov 2011 | USD | 17.67 | 17.871 | 17.67 | 17.68 | 17.68 | 0.0 (0.0%) | 64,385 |
| 28 Nov 2011 | USD | 17.43 | 17.77 | 17.43 | 17.68 | 17.68 | +0.67 (+3.94%) | 70,123 |
| 25 Nov 2011 | USD | 17.16 | 17.22 | 17.006 | 17.01 | 17.01 | -0.11 (-0.64%) | 10,789 |
| 24 Nov 2011 | USD | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 17.38 | 17.4301 | 17.12 | 17.12 | 17.12 | -0.465 (-2.64%) | 52,907 |
| 22 Nov 2011 | USD | 17.54 | 17.733 | 17.43 | 17.5845 | 17.5845 | -0.005 (-0.03%) | 93,893 |
| 21 Nov 2011 | USD | 17.59 | 17.6986 | 17.47 | 17.59 | 17.59 | -0.31 (-1.73%) | 34,851 |
| 18 Nov 2011 | USD | 18.05 | 18.05 | 17.83 | 17.9 | 17.9 | -0.05 (-0.28%) | 60,704 |
| 17 Nov 2011 | USD | 18.16 | 18.19 | 17.86 | 17.95 | 17.95 | -0.21 (-1.16%) | 15,631 |
| 16 Nov 2011 | USD | 18.37 | 18.47 | 18.13 | 18.16 | 18.16 | -0.41 (-2.21%) | 11,966 |
| 15 Nov 2011 | USD | 18.35 | 18.6303 | 18.23 | 18.57 | 18.57 | +0.18 (+0.98%) | 14,040 |
| 14 Nov 2011 | USD | 18.53 | 18.6389 | 18.32 | 18.39 | 18.39 | -0.19 (-1.02%) | 25,319 |
| 11 Nov 2011 | USD | 18.56 | 18.61 | 18.316 | 18.58 | 18.58 | +0.44 (+2.43%) | 21,120 |
| 10 Nov 2011 | USD | 18.46 | 18.46 | 17.87 | 18.14 | 18.14 | +0.09 (+0.50%) | 23,168 |
| 9 Nov 2011 | USD | 18.51 | 18.51 | 18.0001 | 18.05 | 18.05 | -0.67 (-3.58%) | 19,622 |
| 8 Nov 2011 | USD | 18.68 | 18.72 | 18.33 | 18.72 | 18.72 | +0.19 (+1.03%) | 96,581 |
| 7 Nov 2011 | USD | 18.58 | 18.58 | 18.22 | 18.53 | 18.53 | +0.01 (+0.05%) | 76,423 |
| 4 Nov 2011 | USD | 18.33 | 18.54 | 18.304 | 18.52 | 18.52 | +0.06 (+0.33%) | 71,400 |
| 3 Nov 2011 | USD | 18.07 | 18.4715 | 17.91 | 18.46 | 18.46 | +0.18 (+0.98%) | 20,005 |
| 2 Nov 2011 | USD | 18.18 | 18.34 | 18.0505 | 18.28 | 18.28 | +0.29 (+1.61%) | 40,500 |
| 1 Nov 2011 | USD | 17.87 | 18.23 | 17.79 | 17.99 | 17.99 | -0.47 (-2.55%) | 25,091 |
| 31 Oct 2011 | USD | 18.5505 | 18.7214 | 18.46 | 18.46 | 18.46 | -0.33 (-1.76%) | 41,859 |
| 28 Oct 2011 | USD | 18.77 | 18.9088 | 18.69 | 18.79 | 18.79 | -0.15 (-0.79%) | 135,359 |
| 27 Oct 2011 | USD | 18.71 | 19.0285 | 18.5499 | 18.94 | 18.94 | +0.73 (+4.01%) | 45,676 |
