| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2012 | USD | 24.24 | 24.48 | 24 | 24.31 | 24.31 | +0.1 (+0.41%) | 5,187,335 |
| 3 Jan 2012 | USD | 24.34 | 24.68 | 24 | 24.21 | 24.21 | +0.21 (+0.88%) | 4,368,799 |
| 2 Jan 2012 | USD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 24.08 | 24.18 | 23.86 | 24 | 24 | -0.14 (-0.58%) | 1,941,602 |
| 29 Dec 2011 | USD | 23.97 | 24.2 | 23.84 | 24.14 | 24.14 | +0.19 (+0.79%) | 2,871,393 |
| 28 Dec 2011 | USD | 24.25 | 24.3 | 23.91 | 23.95 | 23.95 | -0.24 (-0.99%) | 2,597,327 |
| 27 Dec 2011 | USD | 24.33 | 24.35 | 24.0399 | 24.19 | 24.19 | -0.3 (-1.22%) | 2,601,048 |
| 26 Dec 2011 | USD | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 24.3 | 24.49 | 24.12 | 24.49 | 24.49 | +0.19 (+0.78%) | 2,439,120 |
| 22 Dec 2011 | USD | 24.27 | 24.49 | 24.09 | 24.3 | 24.3 | +0.13 (+0.54%) | 2,994,634 |
| 21 Dec 2011 | USD | 24.26 | 24.4 | 23.81 | 24.17 | 24.17 | -0.05 (-0.21%) | 3,189,947 |
| 20 Dec 2011 | USD | 24.04 | 24.35 | 23.96 | 24.22 | 24.22 | +0.65 (+2.76%) | 5,691,333 |
| 19 Dec 2011 | USD | 24.29 | 24.4 | 23.5 | 23.57 | 23.57 | -0.66 (-2.72%) | 4,800,360 |
| 16 Dec 2011 | USD | 23.31 | 24.245 | 23.3 | 24.23 | 24.23 | +1.16 (+5.03%) | 9,742,168 |
| 15 Dec 2011 | USD | 24.34 | 24.34 | 22.84 | 23.07 | 23.07 | -0.75 (-3.15%) | 10,792,000 |
| 14 Dec 2011 | USD | 23.8 | 24.16 | 23.43 | 23.82 | 23.82 | -0.06 (-0.25%) | 5,900,689 |
| 13 Dec 2011 | USD | 24.29 | 24.54 | 23.65 | 23.88 | 23.88 | -0.33 (-1.36%) | 6,714,089 |
| 12 Dec 2011 | USD | 24.55 | 24.55 | 23.84 | 24.21 | 24.21 | -0.53 (-2.14%) | 4,561,892 |
| 9 Dec 2011 | USD | 24.11 | 24.85 | 24.07 | 24.74 | 24.74 | +0.77 (+3.21%) | 4,113,645 |
| 8 Dec 2011 | USD | 24.29 | 24.51 | 23.89 | 23.97 | 23.97 | -0.56 (-2.28%) | 3,730,518 |
| 7 Dec 2011 | USD | 24.33 | 24.63 | 23.935 | 24.53 | 24.53 | +0.15 (+0.62%) | 3,411,406 |
| 6 Dec 2011 | USD | 24.49 | 24.57 | 24.15 | 24.38 | 24.38 | -0.13 (-0.53%) | 2,874,272 |
| 5 Dec 2011 | USD | 24.63 | 24.75 | 24.25 | 24.51 | 24.51 | +0.3 (+1.24%) | 3,296,986 |
| 2 Dec 2011 | USD | 24.35 | 24.81 | 24.12 | 24.21 | 24.21 | +0.17 (+0.71%) | 3,893,138 |
| 1 Dec 2011 | USD | 23.7 | 24.22 | 23.43 | 24.04 | 24.04 | +0.22 (+0.92%) | 4,545,250 |
| 30 Nov 2011 | USD | 23.49 | 23.83 | 23.19 | 23.82 | 23.82 | +1.08 (+4.75%) | 7,603,152 |
| 29 Nov 2011 | USD | 23.26 | 23.26 | 22.7 | 22.74 | 22.74 | -0.42 (-1.81%) | 4,767,328 |
| 28 Nov 2011 | USD | 23.48 | 23.5 | 22.89 | 23.16 | 23.16 | +0.2 (+0.87%) | 4,925,550 |
| 25 Nov 2011 | USD | 22.94 | 23.18 | 22.78 | 22.96 | 22.96 | +0.05 (+0.22%) | 1,555,928 |
| 24 Nov 2011 | USD | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.0 (0.0%) | 0 |
