| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2012 | USD | 17.11 | 17.25 | 16.98 | 17.19 | 17.19 | +0.03 (+0.17%) | 411,128 |
| 17 Jan 2012 | USD | 17.26 | 17.31 | 16.99 | 17.16 | 17.16 | +0.05 (+0.29%) | 273,531 |
| 16 Jan 2012 | USD | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.0 (0.0%) | 0 |
| 13 Jan 2012 | USD | 17.02 | 17.285 | 16.85 | 17.11 | 17.11 | -0.02 (-0.12%) | 441,711 |
| 12 Jan 2012 | USD | 17.4 | 17.4 | 17.05 | 17.13 | 17.13 | -0.23 (-1.32%) | 653,218 |
| 11 Jan 2012 | USD | 17.36 | 17.46 | 17.065 | 17.36 | 17.36 | -0.04 (-0.23%) | 420,830 |
| 10 Jan 2012 | USD | 17.09 | 17.4788 | 17.08 | 17.4 | 17.4 | +0.49 (+2.90%) | 264,534 |
| 9 Jan 2012 | USD | 16.99 | 17.21 | 16.83 | 16.91 | 16.91 | -0.08 (-0.47%) | 219,820 |
| 6 Jan 2012 | USD | 16.96 | 17.08 | 16.85 | 16.99 | 16.99 | +0.07 (+0.41%) | 164,584 |
| 5 Jan 2012 | USD | 16.69 | 17.06 | 16.68 | 16.92 | 16.92 | +0.16 (+0.95%) | 198,503 |
| 4 Jan 2012 | USD | 16.9 | 16.91 | 16.73 | 16.76 | 16.76 | -0.27 (-1.59%) | 414,747 |
| 3 Jan 2012 | USD | 17.11 | 17.28 | 16.92 | 17.03 | 17.03 | +0.2 (+1.19%) | 298,504 |
| 2 Jan 2012 | USD | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 16.92 | 17.3 | 16.7 | 16.83 | 16.83 | -0.11 (-0.65%) | 371,163 |
| 29 Dec 2011 | USD | 16.69 | 17.18 | 16.69 | 16.94 | 16.94 | +0.26 (+1.56%) | 276,361 |
| 28 Dec 2011 | USD | 16.82 | 16.97 | 16.61 | 16.68 | 16.68 | -0.3 (-1.77%) | 336,040 |
| 27 Dec 2011 | USD | 16.55 | 17.14 | 16.55 | 16.98 | 16.98 | +0.45 (+2.72%) | 429,934 |
| 26 Dec 2011 | USD | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 16.78 | 16.83 | 16.48 | 16.53 | 16.53 | -0.24 (-1.43%) | 378,174 |
| 22 Dec 2011 | USD | 16.81 | 16.98 | 16.77 | 16.77 | 16.77 | +0.08 (+0.48%) | 493,146 |
| 21 Dec 2011 | USD | 17.03 | 17.07 | 16.68 | 16.69 | 16.69 | -0.31 (-1.82%) | 759,740 |
| 20 Dec 2011 | USD | 17.3 | 17.3 | 16.98 | 17 | 17 | +0.02 (+0.12%) | 816,624 |
| 19 Dec 2011 | USD | 17.2 | 17.35 | 16.93 | 16.98 | 16.98 | -0.23 (-1.34%) | 816,415 |
| 16 Dec 2011 | USD | 16.71 | 17.32 | 16.45 | 17.21 | 17.21 | +0.72 (+4.37%) | 3,147,971 |
| 15 Dec 2011 | USD | 16.43 | 16.61 | 16.28 | 16.49 | 16.49 | +0.25 (+1.54%) | 610,657 |
| 14 Dec 2011 | USD | 15.55 | 16.44 | 15.44 | 16.24 | 16.24 | +0.61 (+3.90%) | 674,870 |
| 13 Dec 2011 | USD | 15.92 | 16.15 | 15.53 | 15.63 | 15.63 | -0.2 (-1.26%) | 235,086 |
| 12 Dec 2011 | USD | 15.75 | 15.9 | 15.51 | 15.83 | 15.83 | -0.02 (-0.13%) | 291,180 |
| 9 Dec 2011 | USD | 15.4 | 15.98 | 15.35 | 15.85 | 15.85 | +0.54 (+3.53%) | 292,619 |
| 8 Dec 2011 | USD | 16.03 | 16.03 | 15.28 | 15.31 | 15.31 | -0.78 (-4.85%) | 382,123 |
