| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2012 | USD | 15.68 | 15.82 | 15.21 | 15.25 | 15.25 | -0.77 (-4.81%) | 661,551 |
| 3 Jan 2012 | USD | 16.42 | 16.83 | 15.98 | 16.02 | 16.02 | -0.13 (-0.80%) | 411,274 |
| 2 Jan 2012 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 16.37 | 16.4584 | 16.1 | 16.15 | 16.15 | -0.26 (-1.58%) | 194,448 |
| 29 Dec 2011 | USD | 16.25 | 16.54 | 16.15 | 16.41 | 16.41 | +0.3 (+1.86%) | 223,494 |
| 28 Dec 2011 | USD | 16.59 | 16.8 | 16.07 | 16.11 | 16.11 | -0.45 (-2.72%) | 167,189 |
| 27 Dec 2011 | USD | 16.45 | 16.65 | 16.3 | 16.56 | 16.56 | +0.14 (+0.85%) | 130,903 |
| 26 Dec 2011 | USD | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 16.75 | 16.75 | 16.3 | 16.42 | 16.42 | -0.23 (-1.38%) | 136,240 |
| 22 Dec 2011 | USD | 16.4 | 16.79 | 16.4 | 16.65 | 16.65 | +0.25 (+1.52%) | 280,455 |
| 21 Dec 2011 | USD | 15.92 | 16.44 | 15.69 | 16.4 | 16.4 | +0.4 (+2.50%) | 257,722 |
| 20 Dec 2011 | USD | 15.48 | 16 | 15.48 | 16 | 16 | +0.83 (+5.47%) | 312,316 |
| 19 Dec 2011 | USD | 15.12 | 15.31 | 15.01 | 15.17 | 15.17 | +0.21 (+1.40%) | 258,059 |
| 16 Dec 2011 | USD | 15.05 | 15.4 | 14.91 | 14.96 | 14.96 | -0.17 (-1.12%) | 798,541 |
| 15 Dec 2011 | USD | 15.05 | 15.18 | 14.94 | 15.13 | 15.13 | +0.3 (+2.02%) | 229,458 |
| 14 Dec 2011 | USD | 15.04 | 15.27 | 14.81 | 14.83 | 14.83 | -0.3 (-1.98%) | 218,615 |
| 13 Dec 2011 | USD | 15.68 | 15.75 | 15.01 | 15.13 | 15.13 | -0.36 (-2.32%) | 154,067 |
| 12 Dec 2011 | USD | 15.42 | 15.56 | 15.27 | 15.49 | 15.49 | -0.23 (-1.46%) | 235,659 |
| 9 Dec 2011 | USD | 15.12 | 15.79 | 15.02 | 15.72 | 15.72 | +0.7 (+4.66%) | 144,525 |
| 8 Dec 2011 | USD | 15.56 | 15.56 | 15.01 | 15.02 | 15.02 | -0.75 (-4.76%) | 184,177 |
| 7 Dec 2011 | USD | 15.58 | 15.86 | 15.1236 | 15.77 | 15.77 | +0.02 (+0.13%) | 341,142 |
| 6 Dec 2011 | USD | 15.59 | 15.78 | 15.35 | 15.75 | 15.75 | +0.15 (+0.96%) | 212,286 |
| 5 Dec 2011 | USD | 15.35 | 15.62 | 15.2 | 15.6 | 15.6 | +0.48 (+3.17%) | 235,600 |
| 2 Dec 2011 | USD | 14.94 | 15.2 | 14.93 | 15.12 | 15.12 | +0.43 (+2.93%) | 208,651 |
| 1 Dec 2011 | USD | 14.98 | 15.14 | 14.61 | 14.69 | 14.69 | -0.3 (-2.00%) | 292,328 |
| 30 Nov 2011 | USD | 14.85 | 15.21 | 14.69 | 14.99 | 14.99 | +0.79 (+5.56%) | 703,392 |
| 29 Nov 2011 | USD | 14.04 | 14.23 | 13.84 | 14.2 | 14.2 | +0.16 (+1.14%) | 192,609 |
| 28 Nov 2011 | USD | 13.98 | 14.1 | 13.7593 | 14.04 | 14.04 | +0.56 (+4.15%) | 282,554 |
| 25 Nov 2011 | USD | 13.58 | 13.85 | 13.47 | 13.48 | 13.48 | -0.16 (-1.17%) | 75,374 |
| 24 Nov 2011 | USD | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.0 (0.0%) | 0 |
