| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2012 | USD | 15.44 | 15.87 | 15.35 | 15.79 | 8,084.48 | -0.09 (-0.57%) | 106,042 |
| 16 Jan 2012 | USD | 15.88 | 15.88 | 15.88 | 15.88 | 8,130.56 | 0.0 (0.0%) | 0 |
| 13 Jan 2012 | USD | 16.02 | 16.32 | 15.85 | 15.88 | 8,130.56 | +0.24 (+1.53%) | 72,879 |
| 12 Jan 2012 | USD | 15.63 | 16.11 | 15.6 | 15.64 | 8,007.68 | -0.11 (-0.70%) | 62,892 |
| 11 Jan 2012 | USD | 16 | 16.04 | 15.69 | 15.75 | 8,064 | -0.1 (-0.63%) | 44,201 |
| 10 Jan 2012 | USD | 15.96 | 16.02 | 15.77 | 15.85 | 8,115.2 | -0.65 (-3.94%) | 112,029 |
| 9 Jan 2012 | USD | 16.57 | 16.94 | 16.41 | 16.5 | 8,448 | -0.3 (-1.79%) | 171,636 |
| 6 Jan 2012 | USD | 16.99 | 17.11 | 16.47 | 16.8 | 8,601.6 | +0.04 (+0.24%) | 70,115 |
| 5 Jan 2012 | USD | 17.4 | 17.88 | 16.69 | 16.76 | 8,581.12 | -0.39 (-2.27%) | 130,250 |
| 4 Jan 2012 | USD | 17.252 | 17.4976 | 16.96 | 17.15 | 8,780.8 | +0.12 (+0.70%) | 74,503 |
| 3 Jan 2012 | USD | 16.42 | 17.17 | 16.2 | 17.03 | 8,719.36 | -0.54 (-3.07%) | 193,780 |
| 2 Jan 2012 | USD | 17.57 | 17.57 | 17.57 | 17.57 | 8,995.84 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 17.39 | 17.59 | 17.14 | 17.57 | 8,995.84 | +0.25 (+1.44%) | 184,076 |
| 29 Dec 2011 | USD | 17.84 | 17.89 | 17.25 | 17.32 | 8,867.84 | -0.72 (-3.99%) | 115,482 |
| 28 Dec 2011 | USD | 17.16 | 18.07 | 17.15 | 18.04 | 9,236.48 | +0.89 (+5.19%) | 197,420 |
| 27 Dec 2011 | USD | 17.45 | 17.49 | 16.9012 | 17.15 | 8,780.8 | -0.13 (-0.75%) | 152,125 |
| 26 Dec 2011 | USD | 17.28 | 17.28 | 17.28 | 17.28 | 8,847.36 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 17.37 | 17.62 | 17.26 | 17.28 | 8,847.36 | -0.3 (-1.71%) | 103,279 |
| 22 Dec 2011 | USD | 17.91 | 17.91 | 17.39 | 17.58 | 9,000.96 | -0.54 (-2.98%) | 114,816 |
| 21 Dec 2011 | USD | 18.43 | 18.87 | 17.9848 | 18.12 | 9,277.44 | -0.07 (-0.38%) | 150,619 |
| 20 Dec 2011 | USD | 19.1 | 19.13 | 18.08 | 18.19 | 9,313.28 | -2.15 (-10.57%) | 271,433 |
| 19 Dec 2011 | USD | 18.97 | 20.44 | 18.77 | 20.34 | 10,414.08 | +0.99 (+5.12%) | 255,564 |
| 16 Dec 2011 | USD | 19.51 | 19.61 | 18.583 | 19.35 | 9,907.2 | -0.58 (-2.91%) | 204,082 |
| 15 Dec 2011 | USD | 19.67 | 20.3676 | 19.63 | 19.93 | 10,204.16 | -0.47 (-2.30%) | 166,217 |
| 14 Dec 2011 | USD | 19.95 | 20.5785 | 19.75 | 20.4 | 10,444.8 | +0.9 (+4.62%) | 241,428 |
| 13 Dec 2011 | USD | 17.92 | 19.79 | 17.831 | 19.5 | 9,984 | +1.05 (+5.69%) | 231,280 |
| 12 Dec 2011 | USD | 18.2 | 18.95 | 18.2 | 18.45 | 9,446.4 | +0.88 (+5.01%) | 313,098 |
| 9 Dec 2011 | USD | 18.66 | 18.71 | 17.42 | 17.57 | 8,995.84 | -1.31 (-6.94%) | 248,825 |
| 8 Dec 2011 | USD | 17.94 | 19.02 | 17.85 | 18.88 | 9,666.56 | +1.36 (+7.76%) | 274,819 |
| 7 Dec 2011 | USD | 17.78 | 18.43 | 17.33 | 17.52 | 8,970.24 | +0.13 (+0.75%) | 223,409 |
