| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2011 | USD | 20.48 | 20.72 | 20.02 | 20.06 | 40.12 | +0.02 (+0.10%) | 30,632 |
| 12 Dec 2011 | USD | 20.43 | 20.43 | 19.85 | 20.04 | 40.08 | -1.05 (-4.98%) | 28,084 |
| 9 Dec 2011 | USD | 21.18 | 21.2 | 20.96 | 21.09 | 42.18 | -0.33 (-1.54%) | 205,346 |
| 8 Dec 2011 | USD | 22.11 | 22.14 | 21.42 | 21.42 | 42.84 | -0.74 (-3.34%) | 30,506 |
| 7 Dec 2011 | USD | 22.04 | 22.16 | 21.96 | 22.16 | 44.32 | +0.12 (+0.54%) | 46,089 |
| 6 Dec 2011 | USD | 22.36 | 22.4 | 21.94 | 22.04 | 44.08 | -1.45 (-6.17%) | 52,398 |
| 5 Dec 2011 | USD | 23.45 | 23.6 | 23.24 | 23.49 | 46.98 | +0.47 (+2.04%) | 145,897 |
| 2 Dec 2011 | USD | 23.38 | 23.38 | 22.99 | 23.02 | 46.04 | -0.24 (-1.03%) | 28,624 |
| 1 Dec 2011 | USD | 23.3 | 23.35 | 23.1 | 23.26 | 46.52 | -0.29 (-1.23%) | 19,237 |
| 30 Nov 2011 | USD | 23.15 | 23.566 | 23.06 | 23.55 | 47.1 | +1.39 (+6.27%) | 55,378 |
| 29 Nov 2011 | USD | 22.11 | 22.313 | 21.97 | 22.16 | 44.32 | -0.07 (-0.31%) | 183,265 |
| 28 Nov 2011 | USD | 22.14 | 22.31 | 22.01 | 22.23 | 44.46 | +1.26 (+6.01%) | 97,443 |
| 25 Nov 2011 | USD | 20.86 | 21.14 | 20.86 | 20.97 | 41.94 | +0.02 (+0.10%) | 5,217 |
| 24 Nov 2011 | USD | 20.95 | 20.95 | 20.95 | 20.95 | 41.9 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 21.2306 | 21.25 | 20.9306 | 20.95 | 41.9 | -0.4 (-1.87%) | 23,166 |
| 22 Nov 2011 | USD | 21.26 | 21.4912 | 21.12 | 21.35 | 42.7 | +0.25 (+1.18%) | 22,721 |
| 21 Nov 2011 | USD | 21.55 | 21.55 | 20.902 | 21.1 | 42.2 | -1.26 (-5.64%) | 47,863 |
| 18 Nov 2011 | USD | 22.47 | 22.54 | 22.3 | 22.36 | 44.72 | +0.4 (+1.82%) | 59,559 |
| 17 Nov 2011 | USD | 22.84 | 22.85 | 21.92 | 21.96 | 43.92 | -0.945 (-4.12%) | 37,589 |
| 16 Nov 2011 | USD | 22.96 | 23.27 | 22.8203 | 22.9045 | 45.809 | -0.285 (-1.23%) | 23,722 |
| 15 Nov 2011 | USD | 23.02 | 23.26 | 22.71 | 23.19 | 46.38 | +0.08 (+0.35%) | 37,388 |
| 14 Nov 2011 | USD | 23.24 | 23.24 | 22.9701 | 23.11 | 46.22 | -0.22 (-0.94%) | 60,594 |
| 11 Nov 2011 | USD | 23.11 | 23.35 | 23.08 | 23.33 | 46.66 | +0.39 (+1.70%) | 45,342 |
| 10 Nov 2011 | USD | 23.21 | 23.21 | 22.75 | 22.94 | 45.88 | +0.72 (+3.24%) | 43,828 |
| 9 Nov 2011 | USD | 22.85 | 22.86 | 22.12 | 22.22 | 44.44 | -1.91 (-7.92%) | 58,903 |
| 8 Nov 2011 | USD | 23.69 | 24.13 | 23.66 | 24.13 | 48.26 | +0.43 (+1.81%) | 11,962 |
| 7 Nov 2011 | USD | 23.41 | 23.78 | 23.33 | 23.7 | 47.4 | +0.23 (+0.98%) | 62,580 |
| 4 Nov 2011 | USD | 23.32 | 23.605 | 22.97 | 23.47 | 46.94 | +0.04 (+0.17%) | 192,921 |
| 3 Nov 2011 | USD | 23.06 | 23.53 | 22.86 | 23.43 | 46.86 | +0.51 (+2.23%) | 52,095 |
| 2 Nov 2011 | USD | 22.72 | 22.98 | 22.55 | 22.92 | 45.84 | +0.77 (+3.48%) | 142,090 |
