| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2012 | USD | 52.94 | 53.3 | 52.84 | 53.23 | 17.7433 | +0.24 (+0.45%) | 107,979 |
| 10 Jan 2012 | USD | 53.03 | 53.25 | 52.99 | 52.99 | 17.6633 | +0.45 (+0.86%) | 350,001 |
| 9 Jan 2012 | USD | 52.67 | 52.74 | 52.26 | 52.54 | 17.5133 | +0.1 (+0.19%) | 191,553 |
| 6 Jan 2012 | USD | 52.56 | 52.77 | 52.1 | 52.44 | 17.48 | -0.1 (-0.19%) | 403,242 |
| 5 Jan 2012 | USD | 52.04 | 52.65 | 51.49 | 52.54 | 17.5133 | +0.24 (+0.46%) | 407,451 |
| 4 Jan 2012 | USD | 52.15 | 52.4 | 52.052 | 52.3 | 17.4333 | -0.2 (-0.38%) | 165,888 |
| 3 Jan 2012 | USD | 53.1 | 53.1 | 52.292 | 52.5 | 17.5 | +0.43 (+0.83%) | 282,102 |
| 2 Jan 2012 | USD | 52.07 | 52.07 | 52.07 | 52.07 | 17.3567 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 52.23 | 52.535 | 52.03 | 52.07 | 17.3567 | -0.22 (-0.42%) | 140,151 |
| 29 Dec 2011 | USD | 51.68 | 52.32 | 51.68 | 52.29 | 17.43 | +0.72 (+1.40%) | 384,492 |
| 28 Dec 2011 | USD | 52.41 | 52.41 | 51.4805 | 51.57 | 17.19 | -0.61 (-1.17%) | 126,165 |
| 27 Dec 2011 | USD | 52.21 | 52.48 | 52.18 | 52.18 | 17.3933 | -0.07 (-0.13%) | 182,946 |
| 26 Dec 2011 | USD | 52.25 | 52.25 | 52.25 | 52.25 | 17.4167 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 52.25 | 52.3284 | 52.0565 | 52.25 | 17.4167 | +0.26 (+0.50%) | 72,636 |
| 22 Dec 2011 | USD | 51.74 | 52.1 | 51.57 | 51.99 | 17.33 | +0.59 (+1.15%) | 113,217 |
| 21 Dec 2011 | USD | 50.92 | 51.5099 | 50.77 | 51.4 | 17.1333 | +0.2 (+0.39%) | 192,849 |
| 20 Dec 2011 | USD | 50.81 | 51.46 | 50.59 | 51.2 | 17.0667 | +1.37 (+2.75%) | 772,245 |
| 19 Dec 2011 | USD | 50.8 | 50.84 | 49.744 | 49.83 | 16.61 | -0.71 (-1.40%) | 486,858 |
| 16 Dec 2011 | USD | 50.57 | 51.78 | 50.25 | 50.54 | 16.8467 | +0.27 (+0.54%) | 243,594 |
| 15 Dec 2011 | USD | 50.42 | 50.42 | 49.94 | 50.27 | 16.7567 | +0.61 (+1.23%) | 150,474 |
| 14 Dec 2011 | USD | 50.04 | 50.117 | 49.58 | 49.66 | 16.5533 | -0.48 (-0.96%) | 59,964 |
| 13 Dec 2011 | USD | 51.14 | 51.239 | 49.86 | 50.14 | 16.7133 | -0.53 (-1.05%) | 87,006 |
| 12 Dec 2011 | USD | 51.12 | 51.12 | 50.2708 | 50.67 | 16.89 | -0.57 (-1.11%) | 70,437 |
| 9 Dec 2011 | USD | 50.63 | 51.4332 | 50.506 | 51.24 | 17.08 | +0.88 (+1.75%) | 206,763 |
| 8 Dec 2011 | USD | 51.26 | 51.26 | 50.23 | 50.36 | 16.7867 | -1.18 (-2.29%) | 274,170 |
| 7 Dec 2011 | USD | 51.26 | 51.64 | 50.77 | 51.54 | 17.18 | +0.06 (+0.12%) | 103,128 |
| 6 Dec 2011 | USD | 51.56 | 51.71 | 51.2 | 51.48 | 17.16 | -0.07 (-0.14%) | 124,902 |
| 5 Dec 2011 | USD | 51.88 | 51.96 | 51.21 | 51.55 | 17.1833 | +0.56 (+1.10%) | 91,860 |
| 2 Dec 2011 | USD | 51.49 | 51.5803 | 50.88 | 50.99 | 16.9967 | +0.04 (+0.08%) | 580,113 |
| 1 Dec 2011 | USD | 51.11 | 51.37 | 50.804 | 50.95 | 16.9833 | -0.28 (-0.55%) | 75,999 |
