| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2012 | USD | 40.35 | 40.91 | 40.35 | 40.69 | 40.69 | +0.07 (+0.17%) | 64,615 |
| 3 Jan 2012 | USD | 41.2 | 41.44 | 40.14 | 40.62 | 40.62 | +0.08 (+0.20%) | 134,649 |
| 2 Jan 2012 | USD | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 41.53 | 41.83 | 40.52 | 40.54 | 40.54 | -1.14 (-2.74%) | 87,008 |
| 29 Dec 2011 | USD | 42.84 | 42.84 | 41.33 | 41.68 | 41.68 | +0.28 (+0.68%) | 96,904 |
| 28 Dec 2011 | USD | 41.85 | 42.17 | 41.26 | 41.4 | 41.4 | -0.29 (-0.70%) | 107,489 |
| 27 Dec 2011 | USD | 41.32 | 41.8 | 41.27 | 41.69 | 41.69 | +0.34 (+0.82%) | 52,535 |
| 26 Dec 2011 | USD | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 41.35 | 41.49 | 40.98 | 41.35 | 41.35 | +0.24 (+0.58%) | 54,564 |
| 22 Dec 2011 | USD | 41.27 | 41.53 | 40.68 | 41.11 | 41.11 | -0.05 (-0.12%) | 69,169 |
| 21 Dec 2011 | USD | 40.36 | 41.31 | 40.01 | 41.16 | 41.16 | +0.9 (+2.24%) | 90,389 |
| 20 Dec 2011 | USD | 40.06 | 40.74 | 40 | 40.26 | 40.26 | +1.15 (+2.94%) | 135,805 |
| 19 Dec 2011 | USD | 40.5 | 40.78 | 38.91 | 39.11 | 39.11 | -0.84 (-2.10%) | 82,446 |
| 16 Dec 2011 | USD | 39.87 | 40.5 | 39.51 | 39.95 | 39.95 | +0.49 (+1.24%) | 213,030 |
| 15 Dec 2011 | USD | 38.77 | 39.67 | 38.5501 | 39.46 | 39.46 | +0.93 (+2.41%) | 98,774 |
| 14 Dec 2011 | USD | 39.5 | 39.9699 | 38.46 | 38.53 | 38.53 | -1.24 (-3.12%) | 140,375 |
| 13 Dec 2011 | USD | 40.93 | 41.49 | 39.32 | 39.77 | 39.77 | -0.89 (-2.19%) | 66,030 |
| 12 Dec 2011 | USD | 41.43 | 41.43 | 40.02 | 40.66 | 40.66 | -1.25 (-2.98%) | 85,633 |
| 9 Dec 2011 | USD | 41.24 | 42.21 | 40.756 | 41.91 | 41.91 | +0.78 (+1.90%) | 146,590 |
| 8 Dec 2011 | USD | 42.05 | 42.05 | 41.04 | 41.13 | 41.13 | -1.19 (-2.81%) | 131,770 |
| 7 Dec 2011 | USD | 41.39 | 42.46 | 41.39 | 42.32 | 42.32 | +0.58 (+1.39%) | 218,969 |
| 6 Dec 2011 | USD | 41.85 | 42.15 | 41.39 | 41.74 | 41.74 | +0.22 (+0.53%) | 131,875 |
| 5 Dec 2011 | USD | 42 | 42.1199 | 41.2 | 41.52 | 41.52 | +0.06 (+0.14%) | 184,385 |
| 2 Dec 2011 | USD | 41.71 | 41.83 | 41.17 | 41.46 | 41.46 | +0.09 (+0.22%) | 86,020 |
| 1 Dec 2011 | USD | 41.7 | 41.83 | 41.02 | 41.37 | 41.37 | -0.13 (-0.31%) | 161,073 |
| 30 Nov 2011 | USD | 39.98 | 41.514 | 39.824 | 41.5 | 41.5 | +2.29 (+5.84%) | 328,614 |
| 29 Nov 2011 | USD | 39.32 | 39.56 | 38.65 | 39.21 | 39.21 | -0.18 (-0.46%) | 142,582 |
| 28 Nov 2011 | USD | 38.93 | 39.64 | 38.55 | 39.39 | 39.39 | +1.84 (+4.90%) | 131,790 |
| 25 Nov 2011 | USD | 37.79 | 38.03 | 37.54 | 37.55 | 37.55 | -0.51 (-1.34%) | 48,926 |
| 24 Nov 2011 | USD | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 0.0 (0.0%) | 0 |
