| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2011 | USD | 15.25 | 15.66 | 15.04 | 15.55 | 15.55 | +0.24 (+1.57%) | 385,425 |
| 26 Dec 2011 | USD | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 15.17 | 15.62 | 14.37 | 15.31 | 15.31 | +0.19 (+1.26%) | 215,967 |
| 22 Dec 2011 | USD | 15.12 | 15.5 | 15 | 15.12 | 15.12 | +0.08 (+0.53%) | 388,663 |
| 21 Dec 2011 | USD | 15.22 | 15.46 | 14.89 | 15.04 | 15.04 | -0.31 (-2.02%) | 466,041 |
| 20 Dec 2011 | USD | 14.88 | 15.6 | 14.52 | 15.35 | 15.35 | +0.71 (+4.85%) | 1,152,636 |
| 19 Dec 2011 | USD | 15 | 15 | 14.54 | 14.64 | 14.64 | -0.06 (-0.41%) | 632,467 |
| 16 Dec 2011 | USD | 14.03 | 14.74 | 14 | 14.7 | 14.7 | +0.81 (+5.83%) | 737,478 |
| 15 Dec 2011 | USD | 13.94 | 13.99 | 13.19 | 13.89 | 13.89 | +0.04 (+0.29%) | 506,883 |
| 14 Dec 2011 | USD | 14.17 | 14.18 | 13.7 | 13.85 | 13.85 | -0.48 (-3.35%) | 857,127 |
| 13 Dec 2011 | USD | 14.38 | 14.54 | 13.93 | 14.33 | 14.33 | -0.1 (-0.69%) | 893,475 |
| 12 Dec 2011 | USD | 14.23 | 14.56 | 13.21 | 14.43 | 14.43 | +0.07 (+0.49%) | 556,534 |
| 9 Dec 2011 | USD | 14.49 | 14.59 | 14.02 | 14.36 | 14.36 | -0.135 (-0.93%) | 1,119,464 |
| 8 Dec 2011 | USD | 14.78 | 14.78 | 14.26 | 14.495 | 14.495 | -0.175 (-1.19%) | 778,629 |
| 7 Dec 2011 | USD | 14.93 | 14.99 | 14.36 | 14.67 | 14.67 | -0.18 (-1.21%) | 1,348,217 |
| 6 Dec 2011 | USD | 14.55 | 14.99 | 14.4 | 14.85 | 14.85 | +0.37 (+2.56%) | 757,088 |
| 5 Dec 2011 | USD | 13.63 | 14.61 | 13.6 | 14.48 | 14.48 | +0.48 (+3.43%) | 1,058,249 |
| 2 Dec 2011 | USD | 13.76 | 14.01 | 13.5 | 14 | 14 | +0.46 (+3.40%) | 491,709 |
| 1 Dec 2011 | USD | 13.39 | 13.78 | 12.92 | 13.54 | 13.54 | +0.2 (+1.50%) | 408,097 |
| 30 Nov 2011 | USD | 13.25 | 13.64 | 12.84 | 13.34 | 13.34 | +0.55 (+4.30%) | 1,905,512 |
| 29 Nov 2011 | USD | 12.87 | 13.51 | 12.7 | 12.79 | 12.79 | -0.05 (-0.39%) | 622,248 |
| 28 Nov 2011 | USD | 13.27 | 13.27 | 12.43 | 12.84 | 12.84 | +0.01 (+0.08%) | 1,217,461 |
| 25 Nov 2011 | USD | 12.84 | 12.95 | 12.44 | 12.83 | 12.83 | -0.16 (-1.23%) | 172,874 |
| 24 Nov 2011 | USD | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 13.15 | 13.25 | 12.77 | 12.99 | 12.99 | -0.27 (-2.04%) | 332,038 |
| 22 Nov 2011 | USD | 13.42 | 13.78 | 13.17 | 13.26 | 13.26 | -0.18 (-1.34%) | 426,551 |
| 21 Nov 2011 | USD | 14.09 | 14.09 | 13.26 | 13.44 | 13.44 | -0.8 (-5.62%) | 762,093 |
| 18 Nov 2011 | USD | 14.19 | 14.44 | 14.05 | 14.24 | 14.24 | +0.03 (+0.21%) | 847,259 |
| 17 Nov 2011 | USD | 14.5 | 14.67 | 14.04 | 14.21 | 14.21 | -0.47 (-3.20%) | 815,253 |
| 16 Nov 2011 | USD | 14 | 14.87 | 14 | 14.68 | 14.68 | +0.45 (+3.16%) | 1,117,788 |
