| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | USD | 36.71 | 37.37 | 36.01 | 37.08 | 37.08 | +0.08 (+0.22%) | 685,418 |
| 6 Dec 2011 | USD | 37.64 | 37.65 | 36.68 | 37 | 37 | -0.66 (-1.75%) | 882,511 |
| 5 Dec 2011 | USD | 38.41 | 38.66 | 37.34 | 37.66 | 37.66 | +0.02 (+0.05%) | 810,774 |
| 2 Dec 2011 | USD | 36.99 | 38.1 | 36.49 | 37.64 | 37.64 | +1.18 (+3.24%) | 1,293,614 |
| 1 Dec 2011 | USD | 36.43 | 37 | 36.101 | 36.46 | 36.46 | -0.1 (-0.27%) | 857,468 |
| 30 Nov 2011 | USD | 35.42 | 36.59 | 35.21 | 36.56 | 36.56 | +2.16 (+6.28%) | 979,310 |
| 29 Nov 2011 | USD | 34.47 | 34.74 | 34.1172 | 34.4 | 34.4 | -0.11 (-0.32%) | 750,275 |
| 28 Nov 2011 | USD | 34.26 | 34.51 | 33.83 | 34.51 | 34.51 | +1.54 (+4.67%) | 776,872 |
| 25 Nov 2011 | USD | 33.09 | 33.52 | 32.76 | 32.97 | 32.97 | 0.0 (0.0%) | 304,374 |
| 24 Nov 2011 | USD | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 33.87 | 33.93 | 32.97 | 32.97 | 32.97 | -1.49 (-4.32%) | 834,804 |
| 22 Nov 2011 | USD | 34.97 | 35.12 | 34.28 | 34.46 | 34.46 | -0.51 (-1.46%) | 591,945 |
| 21 Nov 2011 | USD | 35.35 | 35.4192 | 34.58 | 34.97 | 34.97 | -1.21 (-3.34%) | 726,889 |
| 18 Nov 2011 | USD | 36.51 | 36.71 | 35.96 | 36.18 | 36.18 | -0.02 (-0.06%) | 1,049,429 |
| 17 Nov 2011 | USD | 36.59 | 36.83 | 35.69 | 36.2 | 36.2 | -0.65 (-1.76%) | 1,202,315 |
| 16 Nov 2011 | USD | 36.21 | 37.24 | 35.92 | 36.85 | 36.85 | -0.15 (-0.41%) | 1,911,554 |
| 15 Nov 2011 | USD | 35.25 | 37.19 | 35.25 | 37 | 37 | +1.33 (+3.73%) | 746,445 |
| 14 Nov 2011 | USD | 35.6 | 35.69 | 35.11 | 35.67 | 35.67 | -0.08 (-0.22%) | 815,447 |
| 11 Nov 2011 | USD | 34.99 | 36.05 | 34.97 | 35.75 | 35.75 | +1.22 (+3.53%) | 491,035 |
| 10 Nov 2011 | USD | 34.65 | 34.82 | 34.22 | 34.53 | 34.53 | +0.36 (+1.05%) | 532,520 |
| 9 Nov 2011 | USD | 35.29 | 35.54 | 33.88 | 34.17 | 34.17 | -2.19 (-6.02%) | 868,829 |
| 8 Nov 2011 | USD | 35.98 | 36.45 | 35.25 | 36.36 | 36.36 | +0.67 (+1.88%) | 596,751 |
| 7 Nov 2011 | USD | 36.21 | 36.25 | 34.94 | 35.69 | 35.69 | -0.68 (-1.87%) | 814,710 |
| 4 Nov 2011 | USD | 35.75 | 36.78 | 35.67 | 36.37 | 36.37 | +0.21 (+0.58%) | 608,001 |
| 3 Nov 2011 | USD | 35.29 | 36.38 | 34.4103 | 36.16 | 36.16 | +1.49 (+4.30%) | 926,128 |
| 2 Nov 2011 | USD | 35.13 | 35.2 | 34.36 | 34.67 | 34.67 | +0.17 (+0.49%) | 955,576 |
| 1 Nov 2011 | USD | 34.94 | 35.76 | 34.17 | 34.5 | 34.5 | -1.55 (-4.30%) | 1,233,987 |
| 31 Oct 2011 | USD | 36.04 | 36.99 | 35.9 | 36.05 | 36.05 | -0.62 (-1.69%) | 1,478,757 |
| 28 Oct 2011 | USD | 37.39 | 37.71 | 36.34 | 36.67 | 36.67 | -0.5 (-1.35%) | 896,118 |
| 27 Oct 2011 | USD | 36.95 | 37.94 | 36.86 | 37.17 | 37.17 | +1.43 (+4.00%) | 1,370,477 |
