| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2011 | USD | 22.8401 | 22.9192 | 22.62 | 22.69 | 22.69 | +0.11 (+0.49%) | 145,045 |
| 15 Dec 2011 | USD | 22.77 | 23 | 22.54 | 22.58 | 22.58 | +0.25 (+1.12%) | 69,171 |
| 14 Dec 2011 | USD | 22.52 | 22.55 | 22.29 | 22.33 | 22.33 | -0.23 (-1.02%) | 79,748 |
| 13 Dec 2011 | USD | 23.02 | 23.17 | 22.4502 | 22.56 | 22.56 | -0.296 (-1.30%) | 80,617 |
| 12 Dec 2011 | USD | 23.04 | 23.04 | 22.72 | 22.856 | 22.856 | -0.744 (-3.15%) | 30,432 |
| 9 Dec 2011 | USD | 23.32 | 23.67 | 23.25 | 23.6 | 23.6 | +0.47 (+2.03%) | 104,684 |
| 8 Dec 2011 | USD | 23.69 | 23.7012 | 23.1 | 23.13 | 23.13 | -1.02 (-4.22%) | 177,201 |
| 7 Dec 2011 | USD | 23.97 | 24.267 | 23.79 | 24.15 | 24.15 | +0.19 (+0.79%) | 49,539 |
| 6 Dec 2011 | USD | 23.98 | 24.095 | 23.8 | 23.96 | 23.96 | -0.17 (-0.70%) | 50,233 |
| 5 Dec 2011 | USD | 24.36 | 24.36 | 24.04 | 24.13 | 24.13 | +0.24 (+1.00%) | 27,448 |
| 2 Dec 2011 | USD | 24.35 | 24.35 | 23.87 | 23.89 | 23.89 | -0.13 (-0.54%) | 141,266 |
| 1 Dec 2011 | USD | 24.18 | 24.21 | 24 | 24.02 | 24.02 | -0.38 (-1.56%) | 29,646 |
| 30 Nov 2011 | USD | 24.18 | 24.401 | 24.06 | 24.4 | 24.4 | +1.31 (+5.67%) | 30,322 |
| 29 Nov 2011 | USD | 23.12 | 23.27 | 22.99 | 23.09 | 23.09 | +0.17 (+0.74%) | 24,652 |
| 28 Nov 2011 | USD | 23.08 | 23.09 | 22.82 | 22.92 | 22.92 | +0.78 (+3.52%) | 44,088 |
| 25 Nov 2011 | USD | 22.16 | 22.418 | 22.12 | 22.14 | 22.14 | +0.17 (+0.77%) | 44,247 |
| 24 Nov 2011 | USD | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 22.32 | 22.3483 | 21.9008 | 21.97 | 21.97 | -0.6 (-2.66%) | 41,664 |
| 22 Nov 2011 | USD | 22.58 | 22.6875 | 22.416 | 22.57 | 22.57 | +0.026 (+0.12%) | 38,821 |
| 21 Nov 2011 | USD | 22.62 | 22.62 | 22.24 | 22.544 | 22.544 | -0.583 (-2.52%) | 58,252 |
| 18 Nov 2011 | USD | 23.2 | 23.26 | 23.12 | 23.127 | 23.127 | +0.077 (+0.33%) | 251,233 |
| 17 Nov 2011 | USD | 23.5 | 23.57 | 22.9 | 23.05 | 23.05 | -0.5 (-2.12%) | 32,426 |
| 16 Nov 2011 | USD | 23.76 | 23.97 | 23.5372 | 23.55 | 23.55 | -0.52 (-2.16%) | 32,115 |
| 15 Nov 2011 | USD | 24.01 | 24.197 | 23.83 | 24.07 | 24.07 | -0.031 (-0.13%) | 21,618 |
| 14 Nov 2011 | USD | 24.3 | 24.37 | 24.015 | 24.101 | 24.101 | -0.569 (-2.31%) | 29,440 |
| 11 Nov 2011 | USD | 24.43 | 24.75 | 24.43 | 24.67 | 24.67 | +0.65 (+2.71%) | 24,022 |
| 10 Nov 2011 | USD | 24.24 | 24.24 | 23.83 | 24.02 | 24.02 | +0.15 (+0.63%) | 23,500 |
| 9 Nov 2011 | USD | 24.27 | 24.31 | 23.82 | 23.87 | 23.87 | -1.27 (-5.05%) | 27,986 |
| 8 Nov 2011 | USD | 24.87 | 25.14 | 24.65 | 25.14 | 25.14 | +0.4 (+1.62%) | 34,872 |
| 7 Nov 2011 | USD | 24.62 | 24.8 | 24.39 | 24.74 | 24.74 | +0.04 (+0.16%) | 26,649 |
