| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | USD | 20.37 | 20.46 | 20.03 | 20.42 | 20.42 | 0.0 (0.0%) | 465,826 |
| 6 Dec 2011 | USD | 20.42 | 20.56 | 20.27 | 20.42 | 20.42 | +0.01 (+0.05%) | 243,363 |
| 5 Dec 2011 | USD | 20.45 | 20.98 | 20.18 | 20.41 | 20.41 | +0.2 (+0.99%) | 301,872 |
| 2 Dec 2011 | USD | 20.48 | 20.52 | 20.175 | 20.21 | 20.21 | -0.23 (-1.13%) | 325,240 |
| 1 Dec 2011 | USD | 20.65 | 20.66 | 20.12 | 20.44 | 20.44 | -0.2 (-0.97%) | 453,919 |
| 30 Nov 2011 | USD | 20.79 | 21.1 | 20.41 | 20.64 | 20.64 | +0.33 (+1.62%) | 3,489,504 |
| 29 Nov 2011 | USD | 20.36 | 20.57 | 20.09 | 20.31 | 20.31 | +0.06 (+0.30%) | 384,043 |
| 28 Nov 2011 | USD | 20.18 | 20.48 | 19.94 | 20.25 | 20.25 | +0.5 (+2.53%) | 397,958 |
| 25 Nov 2011 | USD | 19.85 | 20.36 | 19.75 | 19.75 | 19.75 | -0.1 (-0.50%) | 82,038 |
| 24 Nov 2011 | USD | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 19.99 | 20.08 | 19.52 | 19.85 | 19.85 | -0.29 (-1.44%) | 180,156 |
| 22 Nov 2011 | USD | 20.54 | 20.57 | 19.94 | 20.14 | 20.14 | -0.54 (-2.61%) | 422,361 |
| 21 Nov 2011 | USD | 20.5 | 20.73 | 19.78 | 20.68 | 20.68 | -0.09 (-0.43%) | 402,798 |
| 18 Nov 2011 | USD | 20.51 | 21.04 | 20.39 | 20.77 | 20.77 | +0.29 (+1.42%) | 366,620 |
| 17 Nov 2011 | USD | 20.79 | 21.34 | 20.33 | 20.48 | 20.48 | -0.4 (-1.92%) | 296,665 |
| 16 Nov 2011 | USD | 20.48 | 21.66 | 20.48 | 20.88 | 20.88 | +0.52 (+2.55%) | 797,160 |
| 15 Nov 2011 | USD | 19.78 | 20.86 | 19.72 | 20.36 | 20.36 | +0.46 (+2.31%) | 177,683 |
| 14 Nov 2011 | USD | 20.25 | 20.27 | 19.71 | 19.9 | 19.9 | -0.38 (-1.87%) | 167,395 |
| 11 Nov 2011 | USD | 20.02 | 20.67 | 19.92 | 20.28 | 20.28 | +0.43 (+2.17%) | 257,048 |
| 10 Nov 2011 | USD | 19.94 | 20.06 | 19.32 | 19.85 | 19.85 | +0.21 (+1.07%) | 310,512 |
| 9 Nov 2011 | USD | 20 | 20.21 | 19.54 | 19.64 | 19.64 | -0.96 (-4.66%) | 174,768 |
| 8 Nov 2011 | USD | 20.1 | 20.939 | 19.47 | 20.6 | 20.6 | +0.5 (+2.49%) | 123,466 |
| 7 Nov 2011 | USD | 20.15 | 20.19 | 19.29 | 20.1 | 20.1 | -0.05 (-0.25%) | 48,847 |
| 4 Nov 2011 | USD | 19.79 | 20.31 | 19.56 | 20.15 | 20.15 | +0.15 (+0.75%) | 75,088 |
| 3 Nov 2011 | USD | 19.89 | 20.23 | 19.36 | 20 | 20 | +0.35 (+1.78%) | 140,116 |
| 2 Nov 2011 | USD | 19.29 | 19.73 | 19.03 | 19.65 | 19.65 | +0.54 (+2.83%) | 128,241 |
| 1 Nov 2011 | USD | 19.74 | 19.89 | 18.97 | 19.11 | 19.11 | -1.16 (-5.72%) | 204,070 |
| 31 Oct 2011 | USD | 20.58 | 21.07 | 20.14 | 20.27 | 20.27 | -0.61 (-2.92%) | 160,574 |
| 28 Oct 2011 | USD | 20.73 | 21.21 | 20.73 | 20.88 | 20.88 | +0.04 (+0.19%) | 140,194 |
| 27 Oct 2011 | USD | 20.52 | 21.19 | 20.29 | 20.84 | 20.84 | +0.9 (+4.51%) | 234,547 |
