| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | USD | 21.82 | 22.05 | 20.99 | 21.19 | 2,169,856 | -0.72 (-3.29%) | 6,008 |
| 12 Dec 2011 | USD | 22.12 | 22.18 | 21.59 | 21.91 | 2,243,584 | -1.59 (-6.77%) | 4,950 |
| 9 Dec 2011 | USD | 22.95 | 23.53 | 22.95 | 23.5 | 2,406,400 | +1.24 (+5.57%) | 3,716 |
| 8 Dec 2011 | USD | 23 | 23.19 | 22.2 | 22.26 | 2,279,424 | -1.77 (-7.37%) | 4,716 |
| 7 Dec 2011 | USD | 23.34 | 24.19 | 23.04 | 24.03 | 2,460,672 | +0.14 (+0.59%) | 5,352 |
| 6 Dec 2011 | USD | 23.94 | 24.21 | 23.76 | 23.89 | 2,446,336 | -0.15 (-0.62%) | 2,879 |
| 5 Dec 2011 | USD | 24.42 | 24.58 | 23.81 | 24.04 | 2,461,696 | +0.8 (+3.44%) | 5,893 |
| 2 Dec 2011 | USD | 23.66 | 23.71 | 23.1 | 23.24 | 2,379,776 | +0.29 (+1.26%) | 3,092 |
| 1 Dec 2011 | USD | 23.02 | 23.4 | 22.74 | 22.95 | 2,350,080 | -0.16 (-0.69%) | 3,048 |
| 30 Nov 2011 | USD | 22.68 | 23.16 | 22.56 | 23.11 | 2,366,464 | +2.04 (+9.68%) | 4,421 |
| 29 Nov 2011 | USD | 21.11 | 21.42 | 20.92 | 21.07 | 2,157,568 | +0.07 (+0.33%) | 2,910 |
| 28 Nov 2011 | USD | 21.33 | 21.37 | 20.8 | 21 | 2,150,400 | +1.8 (+9.38%) | 3,359 |
| 25 Nov 2011 | USD | 19.48 | 19.96 | 19.1 | 19.2 | 1,966,080 | +0.35 (+1.86%) | 4,471 |
| 24 Nov 2011 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 1,930,240 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 19.48 | 19.5 | 18.77 | 18.85 | 1,930,240 | -0.83 (-4.22%) | 2,136 |
| 22 Nov 2011 | USD | 19.9 | 20 | 19.45 | 19.68 | 2,015,232 | -0.51 (-2.53%) | 3,734 |
| 21 Nov 2011 | USD | 20.25 | 20.33 | 19.73 | 20.19 | 2,067,456 | -1.2 (-5.61%) | 4,619 |
| 18 Nov 2011 | USD | 21.69 | 21.73 | 21.2001 | 21.39 | 2,190,336 | -0.22 (-1.02%) | 3,632 |
| 17 Nov 2011 | USD | 22.55 | 22.58 | 21.36 | 21.61 | 2,212,864 | -1.16 (-5.09%) | 5,245 |
| 16 Nov 2011 | USD | 23.03 | 23.51 | 22.74 | 22.77 | 2,331,648 | -0.54 (-2.32%) | 3,869 |
| 15 Nov 2011 | USD | 23.32 | 23.62 | 22.95 | 23.31 | 2,386,944 | -0.19 (-0.81%) | 2,647 |
| 14 Nov 2011 | USD | 23.95 | 24.06 | 23.35 | 23.5 | 2,406,400 | -1.03 (-4.20%) | 2,403 |
| 11 Nov 2011 | USD | 23.97 | 24.66 | 23.94 | 24.53 | 2,511,872 | +1.34 (+5.78%) | 4,102 |
| 10 Nov 2011 | USD | 23.4 | 23.5 | 22.69 | 23.19 | 2,374,656 | -0.09 (-0.39%) | 8,259 |
| 9 Nov 2011 | USD | 23.11 | 23.73 | 22.7 | 23.28 | 2,383,872 | +0.48 (+2.11%) | 14,312 |
| 8 Nov 2011 | USD | 22.82 | 22.94 | 22.112 | 22.8 | 2,334,720 | +0.37 (+1.65%) | 5,041 |
| 7 Nov 2011 | USD | 22.3 | 22.67 | 21.9 | 22.43 | 2,296,832 | +0.51 (+2.33%) | 6,297 |
| 4 Nov 2011 | USD | 21.94 | 22.13 | 21.47 | 21.92 | 2,244,608 | -0.28 (-1.26%) | 3,088 |
| 3 Nov 2011 | USD | 21.52 | 22.27 | 20.87 | 22.2 | 2,273,280 | +1.57 (+7.61%) | 4,095 |
| 2 Nov 2011 | USD | 20.56 | 20.84 | 20.23 | 20.63 | 2,112,512 | +0.57 (+2.84%) | 6,514 |
