| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2011 | USD | 23.16 | 23.22 | 23.06 | 23.13 | 14.538 | -0.05 (-0.22%) | 4,173 |
| 2 Dec 2011 | USD | 23.33 | 23.33 | 23.18 | 23.18 | 14.5695 | -0.3 (-1.28%) | 2,673 |
| 1 Dec 2011 | USD | 23.6655 | 23.791 | 23.309 | 23.48 | 14.758 | +0.17 (+0.73%) | 5,900 |
| 30 Nov 2011 | USD | 23.49 | 23.498 | 23.31 | 23.31 | 14.6512 | -0.083 (-0.35%) | 12,750 |
| 29 Nov 2011 | USD | 23.25 | 23.53 | 23.24 | 23.393 | 14.7033 | +0.493 (+2.15%) | 12,584 |
| 28 Nov 2011 | USD | 23.04 | 23.21 | 22.83 | 22.8999 | 14.3934 | +0.57 (+2.55%) | 34,406 |
| 25 Nov 2011 | USD | 22.29 | 22.38 | 22.1999 | 22.33 | 14.0352 | -0.1 (-0.45%) | 4,029 |
| 24 Nov 2011 | USD | 22.43 | 22.43 | 22.43 | 22.43 | 14.0981 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 22.255 | 22.52 | 22.255 | 22.43 | 14.0981 | -0.18 (-0.80%) | 64,871 |
| 22 Nov 2011 | USD | 22.5229 | 22.68 | 22.5229 | 22.61 | 14.2112 | +0.05 (+0.22%) | 1,800 |
| 21 Nov 2011 | USD | 22.48 | 22.56 | 22.41 | 22.56 | 14.1798 | -0.573 (-2.48%) | 2,800 |
| 18 Nov 2011 | USD | 22.95 | 23.18 | 22.95 | 23.133 | 14.5399 | -0.097 (-0.42%) | 25,863 |
| 17 Nov 2011 | USD | 23.22 | 23.31 | 23.19 | 23.23 | 14.6009 | -0.21 (-0.90%) | 9,350 |
| 16 Nov 2011 | USD | 23.39 | 23.44 | 23.22 | 23.44 | 14.7329 | +0.25 (+1.08%) | 5,500 |
| 15 Nov 2011 | USD | 23.38 | 23.38 | 23.14 | 23.19 | 14.5757 | -0.29 (-1.24%) | 6,218 |
| 14 Nov 2011 | USD | 23.5 | 23.51 | 23.48 | 23.48 | 14.758 | -0.276 (-1.16%) | 2,100 |
| 11 Nov 2011 | USD | 23.71 | 23.756 | 23.71 | 23.756 | 14.9315 | +0.326 (+1.39%) | 3,500 |
| 10 Nov 2011 | USD | 23.42 | 23.55 | 23.2615 | 23.43 | 14.7266 | +0.05 (+0.21%) | 6,599 |
| 9 Nov 2011 | USD | 23.7 | 23.7 | 23.38 | 23.38 | 14.6952 | -0.66 (-2.75%) | 4,800 |
| 8 Nov 2011 | USD | 23.51 | 24.04 | 23.51 | 24.04 | 15.11 | +0.44 (+1.86%) | 4,800 |
| 7 Nov 2011 | USD | 23.6 | 23.6 | 23.6 | 23.6 | 14.8334 | 0.0 (0.0%) | 0 |
| 4 Nov 2011 | USD | 23.68 | 23.68 | 23.55 | 23.6 | 14.8334 | -0.48 (-1.99%) | 5,673 |
| 3 Nov 2011 | USD | 23.87 | 24.15 | 23.61 | 24.08 | 15.1351 | +0.44 (+1.86%) | 4,891 |
| 2 Nov 2011 | USD | 23.74 | 23.8089 | 23.43 | 23.64 | 14.8586 | +0.11 (+0.47%) | 5,008 |
| 1 Nov 2011 | USD | 23.34 | 23.58 | 23.33 | 23.53 | 14.7894 | -0.62 (-2.57%) | 1,955 |
| 31 Oct 2011 | USD | 24.31 | 24.31 | 24.11 | 24.15 | 15.1791 | -0.23 (-0.94%) | 3,000 |
| 28 Oct 2011 | USD | 24.38 | 24.38 | 24.38 | 24.38 | 15.3237 | -0.27 (-1.10%) | 4,002 |
| 27 Oct 2011 | USD | 24.47 | 24.65 | 24.342 | 24.65 | 15.4934 | +0.91 (+3.83%) | 5,208 |
| 26 Oct 2011 | USD | 23.78 | 23.8834 | 23.74 | 23.74 | 14.9214 | +0.13 (+0.55%) | 3,533 |
| 25 Oct 2011 | USD | 23.49 | 23.77 | 23.49 | 23.61 | 14.8397 | -0.01 (-0.04%) | 934 |
