| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | USD | 31.54 | 31.54 | 30.99 | 31.08 | 31.08 | -0.57 (-1.80%) | 867,995 |
| 6 Dec 2011 | USD | 31.68 | 31.75 | 31.42 | 31.65 | 31.65 | +0.02 (+0.06%) | 659,490 |
| 5 Dec 2011 | USD | 31.73 | 31.8 | 31.43 | 31.63 | 31.63 | +0.24 (+0.76%) | 1,002,735 |
| 2 Dec 2011 | USD | 31.63 | 31.72 | 31.24 | 31.39 | 31.39 | -0.01 (-0.03%) | 820,524 |
| 1 Dec 2011 | USD | 31.13 | 31.62 | 31.03 | 31.4 | 31.4 | +0.33 (+1.06%) | 795,296 |
| 30 Nov 2011 | USD | 31.18 | 31.32 | 30.65 | 31.07 | 31.07 | +0.4 (+1.30%) | 1,565,255 |
| 29 Nov 2011 | USD | 30.06 | 30.73 | 30.06 | 30.67 | 30.67 | +0.74 (+2.47%) | 839,484 |
| 28 Nov 2011 | USD | 30.34 | 30.35 | 29.83 | 29.93 | 29.93 | +0.11 (+0.37%) | 856,967 |
| 25 Nov 2011 | USD | 29.76 | 30.03 | 29.63 | 29.82 | 29.82 | -0.01 (-0.03%) | 220,989 |
| 24 Nov 2011 | USD | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 30.04 | 30.2 | 29.83 | 29.83 | 29.83 | -0.4 (-1.32%) | 1,037,787 |
| 22 Nov 2011 | USD | 30.44 | 30.47 | 30.16 | 30.23 | 30.23 | -0.17 (-0.56%) | 741,923 |
| 21 Nov 2011 | USD | 30.26 | 30.59 | 30.1 | 30.4 | 30.4 | -0.05 (-0.16%) | 1,362,548 |
| 18 Nov 2011 | USD | 30.55 | 30.66 | 30.365 | 30.45 | 30.45 | +0.09 (+0.30%) | 1,124,861 |
| 17 Nov 2011 | USD | 30.43 | 30.61 | 30.13 | 30.36 | 30.36 | -0.2 (-0.65%) | 978,059 |
| 16 Nov 2011 | USD | 30.74 | 30.85 | 30.43 | 30.56 | 30.56 | -0.5 (-1.61%) | 653,714 |
| 15 Nov 2011 | USD | 30.99 | 31.12 | 30.65 | 31.06 | 31.06 | +0.13 (+0.42%) | 691,686 |
| 14 Nov 2011 | USD | 31.16 | 31.16 | 30.87 | 30.93 | 30.93 | -0.23 (-0.74%) | 536,938 |
| 11 Nov 2011 | USD | 31.26 | 31.49 | 31.09 | 31.16 | 31.16 | -0.03 (-0.10%) | 753,414 |
| 10 Nov 2011 | USD | 31.04 | 31.25 | 30.81 | 31.19 | 31.19 | +0.37 (+1.20%) | 915,597 |
| 9 Nov 2011 | USD | 30.82 | 31.059 | 30.56 | 30.82 | 30.82 | -0.34 (-1.09%) | 1,898,269 |
| 8 Nov 2011 | USD | 31.13 | 31.2 | 30.86 | 31.16 | 31.16 | -0.03 (-0.10%) | 938,693 |
| 7 Nov 2011 | USD | 30.76 | 31.2 | 30.75 | 31.19 | 31.19 | +0.6 (+1.96%) | 1,034,914 |
| 4 Nov 2011 | USD | 30.85 | 30.98 | 30.43 | 30.59 | 30.59 | -0.41 (-1.32%) | 836,062 |
| 3 Nov 2011 | USD | 30.42 | 31.03 | 30.19 | 31 | 31 | +0.9 (+2.99%) | 978,337 |
| 2 Nov 2011 | USD | 30.42 | 30.49 | 30 | 30.1 | 30.1 | +0.3 (+1.01%) | 1,138,352 |
| 1 Nov 2011 | USD | 29.88 | 30.33 | 29.74 | 29.8 | 29.8 | -0.73 (-2.39%) | 1,156,848 |
| 31 Oct 2011 | USD | 30.2 | 30.79 | 30.06 | 30.53 | 30.53 | +0.1 (+0.33%) | 1,232,372 |
| 28 Oct 2011 | USD | 30.18 | 30.535 | 30.1 | 30.43 | 30.43 | +0.08 (+0.26%) | 846,929 |
| 27 Oct 2011 | USD | 30.29 | 30.59 | 29.67 | 30.35 | 30.35 | +0.68 (+2.29%) | 2,103,466 |
