| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2012 | USD | 15.67 | 15.8 | 15.62 | 15.68 | 15.68 | -0.14 (-0.88%) | 11,050 |
| 3 Jan 2012 | USD | 15.89 | 15.89 | 15.401 | 15.82 | 15.82 | +0.07 (+0.44%) | 24,492 |
| 2 Jan 2012 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 15.47 | 15.88 | 15.312 | 15.75 | 15.75 | +0.21 (+1.35%) | 41,708 |
| 29 Dec 2011 | USD | 15.51 | 15.628 | 15.26 | 15.54 | 15.54 | +0.02 (+0.13%) | 56,362 |
| 28 Dec 2011 | USD | 15.5 | 15.59 | 15.2803 | 15.52 | 15.52 | -0.19 (-1.21%) | 29,223 |
| 27 Dec 2011 | USD | 16.2 | 16.2 | 15.51 | 15.71 | 15.71 | -0.38 (-2.36%) | 28,284 |
| 26 Dec 2011 | USD | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 15.74 | 16.3 | 15.52 | 16.09 | 16.09 | +0.45 (+2.88%) | 30,822 |
| 22 Dec 2011 | USD | 15.86 | 15.91 | 15.55 | 15.64 | 15.64 | -0.05 (-0.32%) | 39,175 |
| 21 Dec 2011 | USD | 15.9 | 15.99 | 15.51 | 15.69 | 15.69 | -0.3 (-1.88%) | 22,060 |
| 20 Dec 2011 | USD | 16 | 16.1 | 15.83 | 15.99 | 15.99 | +0.17 (+1.07%) | 29,519 |
| 19 Dec 2011 | USD | 16.12 | 16.24 | 15.5 | 15.82 | 15.82 | -0.12 (-0.75%) | 28,283 |
| 16 Dec 2011 | USD | 16.4 | 16.4 | 15.68 | 15.94 | 15.94 | -0.31 (-1.91%) | 70,458 |
| 15 Dec 2011 | USD | 16.5 | 16.5 | 16.071 | 16.25 | 16.25 | 0.0 (0.0%) | 27,657 |
| 14 Dec 2011 | USD | 15.66 | 16.28 | 15.54 | 16.25 | 16.25 | +0.52 (+3.31%) | 22,915 |
| 13 Dec 2011 | USD | 16.24 | 16.35 | 15.55 | 15.73 | 15.73 | -0.45 (-2.78%) | 18,446 |
| 12 Dec 2011 | USD | 16.03 | 16.35 | 15.951 | 16.18 | 16.18 | +0.29 (+1.83%) | 13,336 |
| 9 Dec 2011 | USD | 15.96 | 16 | 15.71 | 15.89 | 15.89 | -0.13 (-0.81%) | 27,834 |
| 8 Dec 2011 | USD | 16.203 | 16.203 | 15.7 | 16.02 | 16.02 | -0.3 (-1.84%) | 16,852 |
| 7 Dec 2011 | USD | 16.44 | 16.45 | 16.19 | 16.32 | 16.32 | -0.12 (-0.73%) | 19,726 |
| 6 Dec 2011 | USD | 15.88 | 16.497 | 15.7822 | 16.44 | 16.44 | +0.45 (+2.81%) | 30,965 |
| 5 Dec 2011 | USD | 15.99 | 15.99 | 15.75 | 15.99 | 15.99 | +0.04 (+0.25%) | 48,677 |
| 2 Dec 2011 | USD | 15.67 | 16 | 15.48 | 15.95 | 15.95 | +0.54 (+3.50%) | 52,247 |
| 1 Dec 2011 | USD | 14.94 | 15.6794 | 14.94 | 15.41 | 15.41 | -0.34 (-2.16%) | 26,858 |
| 30 Nov 2011 | USD | 15.45 | 15.92 | 15.27 | 15.75 | 15.75 | +0.86 (+5.78%) | 58,517 |
| 29 Nov 2011 | USD | 15.08 | 15.319 | 14.86 | 14.89 | 14.89 | -0.32 (-2.10%) | 12,881 |
| 28 Nov 2011 | USD | 15.15 | 15.76 | 15 | 15.21 | 15.21 | +0.41 (+2.77%) | 36,079 |
| 25 Nov 2011 | USD | 15.13 | 15.22 | 14.79 | 14.8 | 14.8 | -0.29 (-1.92%) | 10,269 |
| 24 Nov 2011 | USD | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.0 (0.0%) | 0 |
