| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2012 | USD | 14.51 | 14.55 | 14.48 | 14.51 | 14.51 | +0.22 (+1.54%) | 589,501 |
| 9 Jan 2012 | USD | 14.53 | 14.55 | 14.26 | 14.29 | 14.29 | -0.2 (-1.38%) | 1,580,116 |
| 6 Jan 2012 | USD | 14.5 | 14.53 | 14.35 | 14.49 | 14.49 | +0.07 (+0.49%) | 1,597,869 |
| 5 Jan 2012 | USD | 14.14 | 14.47 | 14.13 | 14.42 | 14.42 | +0.16 (+1.12%) | 1,081,858 |
| 4 Jan 2012 | USD | 14.11 | 14.32 | 14.11 | 14.26 | 14.26 | +0.11 (+0.78%) | 1,140,367 |
| 3 Jan 2012 | USD | 14.07 | 14.23 | 14.0608 | 14.15 | 14.15 | +0.35 (+2.54%) | 1,112,503 |
| 2 Jan 2012 | USD | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 13.89 | 13.98 | 13.8 | 13.8 | 13.8 | +0.08 (+0.58%) | 1,044,791 |
| 29 Dec 2011 | USD | 13.55 | 13.73 | 13.45 | 13.72 | 13.72 | -0.02 (-0.15%) | 1,900,253 |
| 28 Dec 2011 | USD | 13.98 | 14 | 13.68 | 13.74 | 13.74 | -0.28 (-2.00%) | 1,402,273 |
| 27 Dec 2011 | USD | 14.1 | 14.12 | 14 | 14.02 | 14.02 | -0.18 (-1.27%) | 733,367 |
| 26 Dec 2011 | USD | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 14.2 | 14.2 | 14.12 | 14.2 | 14.2 | +0.03 (+0.21%) | 562,959 |
| 22 Dec 2011 | USD | 14.21 | 14.26 | 14.14 | 14.17 | 14.17 | -0.13 (-0.91%) | 1,263,646 |
| 21 Dec 2011 | USD | 14.27 | 14.33 | 14.2 | 14.3 | 14.3 | +0.05 (+0.35%) | 1,132,228 |
| 20 Dec 2011 | USD | 14.2 | 14.27 | 14.13 | 14.25 | 14.25 | +0.21 (+1.50%) | 748,371 |
| 19 Dec 2011 | USD | 14.15 | 14.18 | 14.01 | 14.04 | 14.04 | -0.11 (-0.78%) | 1,306,039 |
| 16 Dec 2011 | USD | 14 | 14.17 | 13.9972 | 14.15 | 14.15 | +0.31 (+2.24%) | 2,406,368 |
| 15 Dec 2011 | USD | 13.97 | 14 | 13.73 | 13.84 | 13.84 | +0.01 (+0.07%) | 2,225,408 |
| 14 Dec 2011 | USD | 14.03 | 14.06 | 13.6 | 13.83 | 13.83 | -0.37 (-2.61%) | 4,908,469 |
| 13 Dec 2011 | USD | 14.53 | 14.66 | 14.15 | 14.2 | 14.2 | -0.33 (-2.27%) | 3,082,776 |
| 12 Dec 2011 | USD | 14.74 | 14.76 | 14.52 | 14.53 | 14.53 | -0.54 (-3.58%) | 2,472,080 |
| 9 Dec 2011 | USD | 15.05 | 15.13 | 15 | 15.07 | 15.07 | +0.05 (+0.33%) | 604,098 |
| 8 Dec 2011 | USD | 15.08 | 15.12 | 14.95 | 15.02 | 15.02 | -0.24 (-1.57%) | 765,411 |
| 7 Dec 2011 | USD | 15.19 | 15.29 | 15.17 | 15.26 | 15.26 | +0.13 (+0.86%) | 821,691 |
| 6 Dec 2011 | USD | 15.04 | 15.18 | 14.95 | 15.13 | 15.13 | 0.0 (0.0%) | 1,266,525 |
| 5 Dec 2011 | USD | 15.34 | 15.4 | 15.08 | 15.13 | 15.13 | -0.27 (-1.75%) | 1,419,680 |
| 2 Dec 2011 | USD | 15.4 | 15.42 | 15.3 | 15.4 | 15.4 | +0.09 (+0.59%) | 1,415,912 |
| 1 Dec 2011 | USD | 15.26 | 15.38 | 15.19 | 15.31 | 15.31 | +0.03 (+0.20%) | 1,045,266 |
| 30 Nov 2011 | USD | 15.24 | 15.28 | 15.1818 | 15.28 | 15.28 | +0.33 (+2.21%) | 981,791 |
