| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2012 | USD | 21.06 | 21.21 | 20.78 | 21.03 | 21.03 | -0.18 (-0.85%) | 97,638 |
| 3 Jan 2012 | USD | 20.79 | 21.43 | 20.78 | 21.21 | 21.21 | +1.01 (+5%) | 116,664 |
| 2 Jan 2012 | USD | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 20.24 | 20.404 | 19.87 | 20.2 | 20.2 | -0.13 (-0.64%) | 128,029 |
| 29 Dec 2011 | USD | 19.98 | 20.39 | 19.98 | 20.33 | 20.33 | +0.48 (+2.42%) | 94,029 |
| 28 Dec 2011 | USD | 20.32 | 20.43 | 19.83 | 19.85 | 19.85 | -0.47 (-2.31%) | 108,673 |
| 27 Dec 2011 | USD | 20.33 | 20.61 | 20.22 | 20.32 | 20.32 | -0.11 (-0.54%) | 65,574 |
| 26 Dec 2011 | USD | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 20.85 | 20.85 | 20.26 | 20.43 | 20.43 | -0.28 (-1.35%) | 58,215 |
| 22 Dec 2011 | USD | 20.23 | 20.89 | 20.07 | 20.71 | 20.71 | +0.58 (+2.88%) | 99,946 |
| 21 Dec 2011 | USD | 19.95 | 20.16 | 19.51 | 20.13 | 20.13 | +0.02 (+0.10%) | 130,960 |
| 20 Dec 2011 | USD | 19.61 | 20.15 | 19.48 | 20.11 | 20.11 | +0.97 (+5.07%) | 177,361 |
| 19 Dec 2011 | USD | 20.16 | 20.48 | 19.04 | 19.14 | 19.14 | -0.85 (-4.25%) | 131,552 |
| 16 Dec 2011 | USD | 20.29 | 20.83 | 19.79 | 19.99 | 19.99 | -0.19 (-0.94%) | 295,322 |
| 15 Dec 2011 | USD | 20.24 | 20.35 | 19.94 | 20.18 | 20.18 | +0.28 (+1.41%) | 139,577 |
| 14 Dec 2011 | USD | 19.87 | 20.17 | 19.75 | 19.9 | 19.9 | -0.22 (-1.09%) | 287,145 |
| 13 Dec 2011 | USD | 20.9 | 20.98 | 19.8 | 20.12 | 20.12 | -0.5 (-2.42%) | 181,594 |
| 12 Dec 2011 | USD | 21.42 | 21.42 | 20.35 | 20.62 | 20.62 | -1.2 (-5.50%) | 212,439 |
| 9 Dec 2011 | USD | 21.12 | 22.05 | 21.03 | 21.82 | 21.82 | +0.83 (+3.95%) | 177,151 |
| 8 Dec 2011 | USD | 21.65 | 21.69 | 20.7701 | 20.99 | 20.99 | -0.96 (-4.37%) | 203,392 |
| 7 Dec 2011 | USD | 21.1 | 22.05 | 20.85 | 21.95 | 21.95 | +0.67 (+3.15%) | 179,928 |
| 6 Dec 2011 | USD | 21.31 | 21.56 | 21.09 | 21.28 | 21.28 | -0.08 (-0.37%) | 196,203 |
| 5 Dec 2011 | USD | 20.82 | 21.505 | 20.67 | 21.36 | 21.36 | +1.06 (+5.22%) | 232,433 |
| 2 Dec 2011 | USD | 21 | 21.65 | 20.12 | 20.3 | 20.3 | -0.32 (-1.55%) | 369,952 |
| 1 Dec 2011 | USD | 20.53 | 20.8 | 20.05 | 20.62 | 20.62 | -0.08 (-0.39%) | 147,350 |
| 30 Nov 2011 | USD | 20.55 | 20.705 | 19.7 | 20.7 | 20.7 | +1.27 (+6.54%) | 332,109 |
| 29 Nov 2011 | USD | 19.61 | 19.77 | 19.2729 | 19.43 | 19.43 | -0.16 (-0.82%) | 164,820 |
| 28 Nov 2011 | USD | 19.33 | 19.67 | 19.19 | 19.59 | 19.59 | +1.16 (+6.29%) | 151,701 |
| 25 Nov 2011 | USD | 18.33 | 18.83 | 18.26 | 18.43 | 18.43 | -0.04 (-0.22%) | 54,488 |
| 24 Nov 2011 | USD | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.0 (0.0%) | 0 |
