| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2012 | USD | 19.3 | 20.13 | 18.71 | 18.78 | 18.78 | -0.42 (-2.19%) | 3,269,342 |
| 4 Jan 2012 | USD | 19.75 | 19.76 | 18.88 | 19.2 | 19.2 | -0.3 (-1.54%) | 1,841,983 |
| 3 Jan 2012 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
| 2 Jan 2012 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 19.2 | 19.55 | 19.2 | 19.5 | 19.5 | +0.52 (+2.74%) | 1,148,987 |
| 29 Dec 2011 | USD | 18.65 | 19.2 | 18.65 | 18.98 | 18.98 | +0.08 (+0.42%) | 1,114,576 |
| 28 Dec 2011 | USD | 19.2 | 19.2 | 18.25 | 18.9 | 18.9 | -0.4 (-2.07%) | 1,940,370 |
| 27 Dec 2011 | USD | 20.26 | 20.26 | 19.22 | 19.3 | 19.3 | -0.96 (-4.74%) | 1,698,921 |
| 26 Dec 2011 | USD | 20.01 | 20.4 | 19.7 | 20.26 | 20.26 | +0.19 (+0.95%) | 1,884,500 |
| 23 Dec 2011 | USD | 19.86 | 20.56 | 19.78 | 20.07 | 20.07 | -0.1 (-0.50%) | 2,604,201 |
| 22 Dec 2011 | USD | 20.6 | 20.69 | 18.92 | 20.17 | 20.17 | -0.53 (-2.56%) | 4,190,442 |
| 21 Dec 2011 | USD | 22.15 | 22.27 | 20.66 | 20.7 | 20.7 | -1.24 (-5.65%) | 3,438,431 |
| 20 Dec 2011 | USD | 23 | 23.15 | 21.8 | 21.94 | 21.94 | -1.06 (-4.61%) | 3,699,718 |
| 19 Dec 2011 | USD | 23 | 23.28 | 22.5 | 23 | 23 | -0.01 (-0.04%) | 3,358,045 |
| 16 Dec 2011 | USD | 22.15 | 23.01 | 21.95 | 23.01 | 23.01 | +1.14 (+5.21%) | 2,061,364 |
| 15 Dec 2011 | USD | 21.7 | 22.3 | 21.51 | 21.87 | 21.87 | -0.12 (-0.55%) | 2,363,168 |
| 14 Dec 2011 | USD | 22.5 | 22.75 | 21.82 | 21.99 | 21.99 | -0.52 (-2.31%) | 1,501,065 |
| 13 Dec 2011 | USD | 23.05 | 23.23 | 22.2 | 22.51 | 22.51 | -0.79 (-3.39%) | 2,979,243 |
| 12 Dec 2011 | USD | 24.31 | 24.58 | 22.96 | 23.3 | 23.3 | -1.3 (-5.28%) | 3,666,313 |
| 9 Dec 2011 | USD | 24.38 | 24.89 | 24.2 | 24.6 | 24.6 | 0.0 (0.0%) | 1,911,222 |
| 8 Dec 2011 | USD | 24.15 | 24.95 | 23.8 | 24.6 | 24.6 | +0.33 (+1.36%) | 2,469,515 |
| 7 Dec 2011 | USD | 24.65 | 24.99 | 24.11 | 24.27 | 24.27 | -0.38 (-1.54%) | 1,775,927 |
| 6 Dec 2011 | USD | 24.02 | 25.06 | 24.02 | 24.65 | 24.65 | +0.12 (+0.49%) | 2,486,269 |
| 5 Dec 2011 | USD | 25.97 | 25.97 | 24.5 | 24.53 | 24.53 | -1.48 (-5.69%) | 3,384,375 |
| 2 Dec 2011 | USD | 26.28 | 26.4 | 25.76 | 26.01 | 26.01 | -0.44 (-1.66%) | 3,200,984 |
| 1 Dec 2011 | USD | 26.05 | 27.1 | 25.68 | 26.45 | 26.45 | +1.39 (+5.55%) | 7,193,613 |
| 30 Nov 2011 | USD | 26.15 | 26.72 | 24.4 | 25.06 | 25.06 | -0.82 (-3.17%) | 6,094,961 |
| 29 Nov 2011 | USD | 26 | 26.24 | 25.7 | 25.88 | 25.88 | +0.14 (+0.54%) | 2,932,751 |
| 28 Nov 2011 | USD | 25.65 | 25.83 | 25.31 | 25.74 | 25.74 | +0.25 (+0.98%) | 2,025,469 |
| 25 Nov 2011 | USD | 25.52 | 25.92 | 25.33 | 25.49 | 25.49 | -0.03 (-0.12%) | 2,361,337 |
