| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2012 | USD | 19.24 | 19.57 | 19.24 | 19.51 | 15.5458 | +0.27 (+1.40%) | 88,034 |
| 17 Jan 2012 | USD | 19.57 | 19.75 | 19.1 | 19.24 | 15.3307 | -0.17 (-0.88%) | 104,267 |
| 16 Jan 2012 | USD | 19.41 | 19.41 | 19.41 | 19.41 | 15.4661 | 0.0 (0.0%) | 0 |
| 13 Jan 2012 | USD | 19.28 | 19.68 | 19.0468 | 19.41 | 15.4661 | -0.18 (-0.92%) | 102,950 |
| 12 Jan 2012 | USD | 19.49 | 19.62 | 19.35 | 19.59 | 15.6096 | +0.14 (+0.72%) | 83,292 |
| 11 Jan 2012 | USD | 19.06 | 19.49 | 19.001 | 19.45 | 15.498 | +0.35 (+1.83%) | 55,211 |
| 10 Jan 2012 | USD | 18.91 | 19.3 | 18.63 | 19.1 | 15.2191 | +0.47 (+2.52%) | 131,802 |
| 9 Jan 2012 | USD | 18.81 | 18.94 | 18.347 | 18.63 | 14.8446 | -0.04 (-0.21%) | 374,416 |
| 6 Jan 2012 | USD | 18.75 | 19.0999 | 18.62 | 18.67 | 14.8765 | -0.08 (-0.43%) | 106,191 |
| 5 Jan 2012 | USD | 18.33 | 19.03 | 18.16 | 18.75 | 14.9402 | +0.31 (+1.68%) | 185,558 |
| 4 Jan 2012 | USD | 18.32 | 18.69 | 18.06 | 18.44 | 14.6932 | +0.01 (+0.05%) | 126,560 |
| 3 Jan 2012 | USD | 18.42 | 18.72 | 18.15 | 18.43 | 14.6853 | +0.48 (+2.67%) | 125,777 |
| 2 Jan 2012 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 14.3028 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 17.5 | 18.0199 | 17.5 | 17.95 | 14.3028 | +0.37 (+2.10%) | 124,997 |
| 29 Dec 2011 | USD | 17.14 | 17.8 | 17.14 | 17.58 | 14.008 | +0.45 (+2.63%) | 96,750 |
| 28 Dec 2011 | USD | 17.75 | 17.91 | 17.1 | 17.13 | 13.6494 | -0.68 (-3.82%) | 121,540 |
| 27 Dec 2011 | USD | 17.76 | 18.01 | 17.62 | 17.81 | 14.1912 | +0.01 (+0.06%) | 67,554 |
| 26 Dec 2011 | USD | 17.8 | 17.8 | 17.8 | 17.8 | 14.1833 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 18.06 | 18.06 | 17.43 | 17.8 | 14.1833 | -0.18 (-1.00%) | 122,894 |
| 22 Dec 2011 | USD | 17.65 | 18.13 | 17.35 | 17.98 | 14.3267 | +0.45 (+2.57%) | 336,173 |
| 21 Dec 2011 | USD | 17.3 | 17.54 | 16.91 | 17.53 | 13.9681 | +0.15 (+0.86%) | 217,454 |
| 20 Dec 2011 | USD | 16.49 | 17.39 | 16.1 | 17.38 | 13.8486 | +1.24 (+7.68%) | 279,741 |
| 19 Dec 2011 | USD | 17.11 | 17.43 | 16.07 | 16.14 | 12.8606 | -0.86 (-5.06%) | 239,470 |
| 16 Dec 2011 | USD | 17.27 | 17.76 | 16.9 | 17 | 13.5458 | -0.165 (-0.96%) | 225,888 |
| 15 Dec 2011 | USD | 17.25 | 17.37 | 16.81 | 17.165 | 13.6773 | +0.205 (+1.21%) | 118,683 |
| 14 Dec 2011 | USD | 17.61 | 17.69 | 16.89 | 16.96 | 13.5139 | -0.91 (-5.09%) | 254,419 |
| 13 Dec 2011 | USD | 18.73 | 18.87 | 17.67 | 17.87 | 14.239 | -0.65 (-3.51%) | 209,693 |
| 12 Dec 2011 | USD | 19.15 | 19.2 | 18.43 | 18.52 | 14.757 | -0.91 (-4.68%) | 259,960 |
| 9 Dec 2011 | USD | 19.06 | 19.56 | 19.06 | 19.43 | 15.4821 | +0.52 (+2.75%) | 253,871 |
| 8 Dec 2011 | USD | 19.45 | 19.76 | 18.9 | 18.91 | 15.0677 | -0.79 (-4.01%) | 420,361 |
