| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2012 | USD | 21.02 | 21.05 | 20.2 | 20.23 | 19.6824 | -0.3 (-1.46%) | 661,177 |
| 2 Jan 2012 | USD | 20.53 | 20.53 | 20.53 | 20.53 | 19.9742 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 20.57 | 20.73 | 20.36 | 20.53 | 19.9742 | -0.1 (-0.48%) | 512,156 |
| 29 Dec 2011 | USD | 20.6 | 20.74 | 20.33 | 20.63 | 20.0715 | -0.07 (-0.34%) | 754,558 |
| 28 Dec 2011 | USD | 21.39 | 21.39 | 20.51 | 20.7 | 20.1396 | -0.51 (-2.40%) | 694,594 |
| 27 Dec 2011 | USD | 21.13 | 21.42 | 21.084 | 21.21 | 20.6358 | +0.16 (+0.76%) | 398,581 |
| 26 Dec 2011 | USD | 21.05 | 21.05 | 21.05 | 21.05 | 20.4802 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 20.5 | 21.42 | 20.5 | 21.05 | 20.4802 | +0.52 (+2.53%) | 881,735 |
| 22 Dec 2011 | USD | 20.14 | 20.68 | 20.11 | 20.53 | 19.9742 | +0.49 (+2.45%) | 1,225,829 |
| 21 Dec 2011 | USD | 20.11 | 20.17 | 19.72 | 20.04 | 19.4975 | -0.04 (-0.20%) | 968,387 |
| 20 Dec 2011 | USD | 20 | 20.15 | 19.67 | 20.08 | 19.5364 | +0.31 (+1.57%) | 2,449,448 |
| 19 Dec 2011 | USD | 20.14 | 20.29 | 19.685 | 19.77 | 19.2348 | -0.36 (-1.79%) | 1,415,382 |
| 16 Dec 2011 | USD | 20.49 | 20.49 | 20.05 | 20.13 | 19.5851 | -0.23 (-1.13%) | 1,375,753 |
| 15 Dec 2011 | USD | 20.88 | 20.98 | 20.03 | 20.36 | 19.8088 | -0.32 (-1.55%) | 1,012,702 |
| 14 Dec 2011 | USD | 21.26 | 21.61 | 20.4 | 20.68 | 20.1202 | -0.87 (-4.04%) | 1,226,129 |
| 13 Dec 2011 | USD | 22.18 | 22.19 | 21.42 | 21.55 | 20.9666 | -0.62 (-2.80%) | 1,114,728 |
| 12 Dec 2011 | USD | 22.4 | 22.41 | 21.8 | 22.17 | 21.5698 | -0.5 (-2.21%) | 1,023,542 |
| 9 Dec 2011 | USD | 22.46 | 22.79 | 22.02 | 22.67 | 22.0563 | +0.21 (+0.93%) | 850,826 |
| 8 Dec 2011 | USD | 22.17 | 22.89 | 21.97 | 22.46 | 21.852 | +0.46 (+2.09%) | 2,191,472 |
| 7 Dec 2011 | USD | 21.9 | 22.2 | 21.435 | 22 | 21.4044 | +0.18 (+0.82%) | 697,073 |
| 6 Dec 2011 | USD | 22.13 | 22.15 | 21.4602 | 21.82 | 21.2293 | -0.43 (-1.93%) | 744,542 |
| 5 Dec 2011 | USD | 22.65 | 22.65 | 22.055 | 22.25 | 21.6477 | -0.14 (-0.63%) | 872,241 |
| 2 Dec 2011 | USD | 22.63 | 22.75 | 22.27 | 22.39 | 21.7839 | -0.06 (-0.27%) | 952,941 |
| 1 Dec 2011 | USD | 22.14 | 22.74 | 21.87 | 22.45 | 21.8423 | +0.53 (+2.42%) | 1,132,986 |
| 30 Nov 2011 | USD | 21.87 | 22.18 | 21.55 | 21.92 | 21.3266 | +0.93 (+4.43%) | 1,358,919 |
| 29 Nov 2011 | USD | 20.84 | 21.43 | 20.5582 | 20.99 | 20.4218 | +0.17 (+0.82%) | 1,127,781 |
| 28 Nov 2011 | USD | 20.04 | 21.02 | 20.04 | 20.82 | 20.2564 | +1.27 (+6.50%) | 1,096,249 |
| 25 Nov 2011 | USD | 19.8 | 19.98 | 19.5 | 19.55 | 19.0208 | -0.41 (-2.05%) | 975,453 |
| 24 Nov 2011 | USD | 19.96 | 19.96 | 19.96 | 19.96 | 19.4197 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 20.3 | 20.52 | 19.63 | 19.96 | 19.4197 | -0.43 (-2.11%) | 2,612,360 |
