| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2011 | USD | 6,023 | 6,060 | 6,000 | 6,028 | 6,028 | +8 (+0.13%) | 206,557 |
| 20 Dec 2011 | USD | 6,020 | 6,040 | 6,000 | 6,020 | 6,020 | +20 (+0.33%) | 250,155 |
| 19 Dec 2011 | USD | 6,000 | 6,079 | 5,978 | 6,000 | 6,000 | -50 (-0.83%) | 306,747 |
| 16 Dec 2011 | USD | 6,050 | 6,050 | 6,050 | 6,050 | 6,050 | 0.0 (0.0%) | 0 |
| 15 Dec 2011 | USD | 6,108 | 6,150 | 6,050 | 6,050 | 6,050 | -40 (-0.66%) | 457,487 |
| 14 Dec 2011 | USD | 6,050 | 6,142 | 6,050 | 6,090 | 6,090 | +6 (+0.10%) | 467,279 |
| 13 Dec 2011 | USD | 6,016 | 6,084 | 6,016 | 6,084 | 6,084 | +71 (+1.18%) | 166,837 |
| 12 Dec 2011 | USD | 6,000 | 6,061 | 6,000 | 6,013 | 6,013 | -37 (-0.61%) | 852,559 |
| 9 Dec 2011 | USD | 5,965 | 6,050 | 5,950 | 6,050 | 6,050 | -20 (-0.33%) | 318,811 |
| 8 Dec 2011 | USD | 5,975 | 6,096 | 5,975 | 6,070 | 6,070 | +110 (+1.85%) | 541,525 |
| 7 Dec 2011 | USD | 5,975 | 5,975 | 5,912 | 5,960 | 5,960 | +60 (+1.02%) | 263,140 |
| 6 Dec 2011 | USD | 5,975 | 5,975 | 5,875 | 5,900 | 5,900 | -75 (-1.26%) | 916,450 |
| 5 Dec 2011 | USD | 6,028 | 6,030 | 5,963 | 5,975 | 5,975 | -24 (-0.40%) | 228,543 |
| 2 Dec 2011 | USD | 6,000 | 6,156 | 5,886 | 5,999 | 5,999 | -73 (-1.20%) | 288,811 |
| 1 Dec 2011 | USD | 6,064 | 6,100 | 5,995 | 6,072 | 6,072 | -28 (-0.46%) | 494,234 |
| 30 Nov 2011 | USD | 6,016 | 6,124 | 6,003 | 6,100 | 6,100 | 0.0 (0.0%) | 399,437 |
| 29 Nov 2011 | USD | 6,000 | 6,100 | 6,000 | 6,100 | 6,100 | +75 (+1.24%) | 221,650 |
| 28 Nov 2011 | USD | 6,005 | 6,074 | 6,000 | 6,025 | 6,025 | +24 (+0.40%) | 135,769 |
| 25 Nov 2011 | USD | 5,923 | 6,010 | 5,923 | 6,001 | 6,001 | -5 (-0.08%) | 3,521,772 |
| 24 Nov 2011 | USD | 5,950 | 6,050 | 5,950 | 6,006 | 6,006 | +89 (+1.50%) | 135,014 |
| 23 Nov 2011 | USD | 5,980 | 6,012 | 5,917 | 5,917 | 5,917 | -63 (-1.05%) | 176,423 |
| 22 Nov 2011 | USD | 6,000 | 6,050 | 5,950 | 5,980 | 5,980 | +5 (+0.08%) | 299,960 |
| 21 Nov 2011 | USD | 6,108 | 6,108 | 5,975 | 5,975 | 5,975 | -25 (-0.42%) | 58,908 |
| 18 Nov 2011 | USD | 6,058 | 6,070 | 6,000 | 6,000 | 6,000 | -58 (-0.96%) | 84,030 |
| 17 Nov 2011 | USD | 6,080 | 6,083 | 6,025 | 6,058 | 6,058 | -41 (-0.67%) | 73,887 |
| 16 Nov 2011 | USD | 6,080 | 6,170 | 6,080 | 6,099 | 6,099 | -101 (-1.63%) | 218,762 |
| 15 Nov 2011 | USD | 6,100 | 6,200 | 6,050 | 6,200 | 6,200 | +80 (+1.31%) | 185,439 |
| 14 Nov 2011 | USD | 6,012 | 6,130 | 6,010 | 6,120 | 6,120 | +50 (+0.82%) | 216,421 |
| 11 Nov 2011 | USD | 6,090 | 6,090 | 6,010 | 6,070 | 6,070 | -24 (-0.39%) | 104,487 |
| 10 Nov 2011 | USD | 5,926 | 6,100 | 5,926 | 6,094 | 6,094 | +36 (+0.59%) | 77,638 |
