| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2012 | USD | 14.65 | 14.68 | 14.44 | 14.59 | 14.59 | -0.16 (-1.08%) | 128,974 |
| 3 Jan 2012 | USD | 14.65 | 14.795 | 14.65 | 14.75 | 14.75 | +0.2 (+1.37%) | 104,833 |
| 2 Jan 2012 | USD | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 14.46 | 14.66 | 14.37 | 14.55 | 14.55 | +0.21 (+1.46%) | 204,301 |
| 29 Dec 2011 | USD | 14.45 | 14.59 | 14.32 | 14.34 | 14.34 | -0.03 (-0.21%) | 158,842 |
| 28 Dec 2011 | USD | 14.6 | 14.66 | 14.36 | 14.37 | 14.37 | -0.16 (-1.10%) | 116,607 |
| 27 Dec 2011 | USD | 14.78 | 14.81 | 14.48 | 14.53 | 14.53 | -0.5 (-3.33%) | 306,531 |
| 26 Dec 2011 | USD | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 15.05 | 15.15 | 15 | 15.03 | 15.03 | -0.43 (-2.78%) | 115,323 |
| 22 Dec 2011 | USD | 15.5 | 15.64 | 15.29 | 15.46 | 15.46 | -0.3 (-1.90%) | 213,121 |
| 21 Dec 2011 | USD | 15.77 | 15.85 | 15.53 | 15.76 | 15.76 | -0.15 (-0.94%) | 73,875 |
| 20 Dec 2011 | USD | 15.58 | 15.99 | 15.52 | 15.91 | 15.91 | +0.29 (+1.86%) | 435,671 |
| 19 Dec 2011 | USD | 15.59 | 15.8 | 15.53 | 15.62 | 15.62 | -0.07 (-0.45%) | 271,032 |
| 16 Dec 2011 | USD | 15.35 | 15.72 | 15.13 | 15.69 | 15.69 | +0.37 (+2.42%) | 267,879 |
| 15 Dec 2011 | USD | 15.38 | 15.49 | 15.22 | 15.32 | 15.32 | -0.05 (-0.33%) | 112,610 |
| 14 Dec 2011 | USD | 15.21 | 15.52 | 15.2 | 15.37 | 15.37 | 0.0 (0.0%) | 253,515 |
| 13 Dec 2011 | USD | 15.4 | 15.63 | 15.25 | 15.37 | 15.37 | -0.01 (-0.07%) | 115,000 |
| 12 Dec 2011 | USD | 15.5 | 15.53 | 15.24 | 15.38 | 15.38 | -0.33 (-2.10%) | 159,323 |
| 9 Dec 2011 | USD | 15.54 | 15.9 | 15.5 | 15.71 | 15.71 | +0.09 (+0.58%) | 82,619 |
| 8 Dec 2011 | USD | 15.98 | 15.99 | 15.6 | 15.62 | 15.62 | -0.62 (-3.82%) | 50,401 |
| 7 Dec 2011 | USD | 16.19 | 16.35 | 16.119 | 16.24 | 16.24 | -0.09 (-0.55%) | 59,759 |
| 6 Dec 2011 | USD | 16.38 | 16.49 | 16.23 | 16.33 | 16.33 | -0.21 (-1.27%) | 75,326 |
| 5 Dec 2011 | USD | 16.37 | 16.6 | 16.37 | 16.54 | 16.54 | +0.5 (+3.12%) | 92,245 |
| 2 Dec 2011 | USD | 15.95 | 16.12 | 15.95 | 16.04 | 16.04 | +0.2 (+1.26%) | 41,971 |
| 1 Dec 2011 | USD | 15.68 | 15.96 | 15.68 | 15.84 | 15.84 | -0.23 (-1.43%) | 76,855 |
| 30 Nov 2011 | USD | 15.82 | 16.16 | 15.76 | 16.07 | 16.07 | +0.44 (+2.82%) | 107,121 |
| 29 Nov 2011 | USD | 15.55 | 15.696 | 15.5 | 15.63 | 15.63 | +0.01 (+0.06%) | 112,006 |
| 28 Nov 2011 | USD | 15.89 | 15.89 | 15.47 | 15.62 | 15.62 | +0.15 (+0.97%) | 248,263 |
| 25 Nov 2011 | USD | 15.98 | 15.98 | 15.33 | 15.47 | 15.47 | -0.03 (-0.19%) | 103,034 |
| 24 Nov 2011 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
