| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | USD | 17.03 | 17.15 | 16.76 | 17.05 | 17.05 | -0.08 (-0.47%) | 200,845 |
| 6 Dec 2011 | USD | 17.14 | 17.24 | 17.01 | 17.13 | 17.13 | +0.01 (+0.06%) | 114,915 |
| 5 Dec 2011 | USD | 17.15 | 17.29 | 17 | 17.12 | 17.12 | +0.22 (+1.30%) | 230,697 |
| 2 Dec 2011 | USD | 17.14 | 17.24 | 16.9 | 16.9 | 16.9 | -0.06 (-0.35%) | 120,358 |
| 1 Dec 2011 | USD | 17.09 | 17.35 | 16.951 | 16.96 | 16.96 | -0.24 (-1.40%) | 159,854 |
| 30 Nov 2011 | USD | 16.59 | 17.22 | 16.59 | 17.2 | 17.2 | +1 (+6.17%) | 370,313 |
| 29 Nov 2011 | USD | 16.2 | 16.314 | 16.1012 | 16.2 | 16.2 | +0.02 (+0.12%) | 154,796 |
| 28 Nov 2011 | USD | 15.99 | 16.25 | 15.99 | 16.18 | 16.18 | +0.66 (+4.25%) | 251,901 |
| 25 Nov 2011 | USD | 15.55 | 15.8436 | 15.52 | 15.52 | 15.52 | -0.15 (-0.96%) | 85,696 |
| 24 Nov 2011 | USD | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 16.04 | 16.04 | 15.6601 | 15.67 | 15.67 | -0.51 (-3.15%) | 189,531 |
| 22 Nov 2011 | USD | 16.28 | 16.39 | 16.1164 | 16.18 | 16.18 | -0.16 (-0.98%) | 134,410 |
| 21 Nov 2011 | USD | 16.41 | 16.46 | 16.22 | 16.34 | 16.34 | -0.39 (-2.33%) | 156,407 |
| 18 Nov 2011 | USD | 16.77 | 16.82 | 16.61 | 16.73 | 16.73 | +0.07 (+0.42%) | 161,511 |
| 17 Nov 2011 | USD | 16.91 | 16.96 | 16.573 | 16.66 | 16.66 | -0.32 (-1.88%) | 298,090 |
| 16 Nov 2011 | USD | 16.94 | 17.3314 | 16.9 | 16.98 | 16.98 | -0.14 (-0.82%) | 125,700 |
| 15 Nov 2011 | USD | 16.84 | 17.2252 | 16.75 | 17.12 | 17.12 | +0.17 (+1.00%) | 307,776 |
| 14 Nov 2011 | USD | 17 | 17.16 | 16.82 | 16.95 | 16.95 | -0.21 (-1.22%) | 313,750 |
| 11 Nov 2011 | USD | 16.87 | 17.23 | 16.87 | 17.16 | 17.16 | +0.45 (+2.69%) | 189,709 |
| 10 Nov 2011 | USD | 16.86 | 16.9 | 16.6199 | 16.71 | 16.71 | +0.1 (+0.60%) | 241,195 |
| 9 Nov 2011 | USD | 17.06 | 17.11 | 16.6 | 16.61 | 16.61 | -0.91 (-5.19%) | 125,372 |
| 8 Nov 2011 | USD | 17.44 | 17.54 | 17.04 | 17.52 | 17.52 | +0.23 (+1.33%) | 153,310 |
| 7 Nov 2011 | USD | 17.26 | 17.37 | 16.9 | 17.29 | 17.29 | -0.03 (-0.17%) | 108,236 |
| 4 Nov 2011 | USD | 17.36 | 17.39 | 17.0908 | 17.32 | 17.32 | -0.26 (-1.48%) | 184,298 |
| 3 Nov 2011 | USD | 17.22 | 17.6274 | 17.03 | 17.58 | 17.58 | +0.6 (+3.53%) | 379,768 |
| 2 Nov 2011 | USD | 16.76 | 17.12 | 16.69 | 16.98 | 16.98 | +0.4 (+2.41%) | 164,047 |
| 1 Nov 2011 | USD | 16.47 | 16.87 | 16.4 | 16.58 | 16.58 | -0.53 (-3.10%) | 251,066 |
| 31 Oct 2011 | USD | 17.45 | 17.5 | 17.11 | 17.11 | 17.11 | -0.59 (-3.33%) | 215,033 |
| 28 Oct 2011 | USD | 17.57 | 17.86 | 17.43 | 17.7 | 17.7 | -0.13 (-0.73%) | 305,449 |
| 27 Oct 2011 | USD | 17.52 | 17.94 | 17.3899 | 17.83 | 17.83 | +0.88 (+5.19%) | 277,720 |
