| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2012 | USD | 20.8 | 20.88 | 20.4565 | 20.7949 | 415,898 | -0.765 (-3.55%) | 8,450 |
| 6 Jan 2012 | USD | 20.74 | 21.61 | 20.46 | 21.56 | 431,200 | +1.33 (+6.57%) | 26,360 |
| 5 Jan 2012 | USD | 20.95 | 21.18 | 19.9 | 20.23 | 404,600 | -1.77 (-8.05%) | 30,545 |
| 4 Jan 2012 | USD | 21.04 | 22.1 | 20.9 | 22 | 440,000 | +1.59 (+7.79%) | 33,363 |
| 3 Jan 2012 | USD | 20.55 | 20.73 | 19.8 | 20.41 | 408,200 | +0.141 (+0.70%) | 31,250 |
| 2 Jan 2012 | USD | 20.269 | 20.269 | 20.269 | 20.269 | 405,380 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 20.8199 | 20.83 | 20.1824 | 20.269 | 405,380 | -0.731 (-3.48%) | 20,820 |
| 29 Dec 2011 | USD | 22.287 | 22.287 | 20.64 | 21 | 420,000 | -1.374 (-6.14%) | 28,310 |
| 28 Dec 2011 | USD | 22.4076 | 23.06 | 22.13 | 22.3744 | 447,488 | -0.476 (-2.08%) | 13,775 |
| 27 Dec 2011 | USD | 23.37 | 23.5 | 22.19 | 22.85 | 457,000 | +0.14 (+0.62%) | 13,790 |
| 26 Dec 2011 | USD | 22.71 | 22.71 | 22.71 | 22.71 | 454,200 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 23.2675 | 23.55 | 22.611 | 22.71 | 454,200 | -0.96 (-4.06%) | 4,995 |
| 22 Dec 2011 | USD | 23.98 | 24.11 | 22.7599 | 23.67 | 473,400 | -0.078 (-0.33%) | 24,630 |
| 21 Dec 2011 | USD | 22.77 | 23.97 | 22.6072 | 23.7477 | 474,954 | +0.428 (+1.83%) | 14,324 |
| 20 Dec 2011 | USD | 23.15 | 23.32 | 22.6799 | 23.32 | 466,400 | +0.48 (+2.10%) | 10,001 |
| 19 Dec 2011 | USD | 22.23 | 22.841 | 22.19 | 22.84 | 456,800 | -0.37 (-1.59%) | 2,539 |
| 16 Dec 2011 | USD | 23.146 | 23.58 | 22.8999 | 23.21 | 464,200 | +0.04 (+0.17%) | 7,750 |
| 15 Dec 2011 | USD | 23.65 | 23.95 | 23.1 | 23.17 | 463,400 | -0.26 (-1.11%) | 23,040 |
| 14 Dec 2011 | USD | 23.99 | 24.5 | 22.97 | 23.43 | 468,600 | -1.76 (-6.99%) | 40,926 |
| 13 Dec 2011 | USD | 24.6976 | 25.4 | 24.56 | 25.19 | 503,800 | +0.43 (+1.74%) | 21,270 |
| 12 Dec 2011 | USD | 24.64 | 24.85 | 24.44 | 24.76 | 495,200 | -1.125 (-4.35%) | 43,720 |
| 9 Dec 2011 | USD | 26.54 | 26.65 | 25.53 | 25.885 | 517,700 | -1.745 (-6.32%) | 55,024 |
| 8 Dec 2011 | USD | 27.53 | 28.94 | 27.53 | 27.63 | 552,600 | +0.292 (+1.07%) | 30,990 |
| 7 Dec 2011 | USD | 27.69 | 27.71 | 27.11 | 27.3378 | 546,756 | -0.982 (-3.47%) | 23,220 |
| 6 Dec 2011 | USD | 27.75 | 28.521 | 27.48 | 28.32 | 566,400 | +0.5 (+1.80%) | 24,900 |
| 5 Dec 2011 | USD | 28.42 | 28.71 | 27.6299 | 27.82 | 556,400 | -2.164 (-7.22%) | 68,181 |
| 2 Dec 2011 | USD | 30.3 | 30.4325 | 29.908 | 29.984 | 599,680 | -1.026 (-3.31%) | 41,466 |
| 1 Dec 2011 | USD | 29.52 | 31.54 | 29.41 | 31.01 | 620,200 | +1.31 (+4.41%) | 43,255 |
| 30 Nov 2011 | USD | 29.86 | 30.997 | 29.22 | 29.7001 | 594,002 | -1.057 (-3.44%) | 61,634 |
| 29 Nov 2011 | USD | 30.15 | 30.7801 | 30.07 | 30.7567 | 615,134 | +1.601 (+5.49%) | 31,794 |
