| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | USD | 20.16 | 20.34 | 20.01 | 20.3 | 20.3 | +0.06 (+0.30%) | 280,729 |
| 6 Dec 2011 | USD | 20.34 | 20.36 | 20.16 | 20.24 | 20.24 | -0.12 (-0.59%) | 100,532 |
| 5 Dec 2011 | USD | 20.41 | 20.5499 | 20.25 | 20.36 | 20.36 | +0.27 (+1.34%) | 91,733 |
| 2 Dec 2011 | USD | 20.15 | 20.3 | 20.08 | 20.09 | 20.09 | +0.19 (+0.95%) | 272,166 |
| 1 Dec 2011 | USD | 19.85 | 20.115 | 19.79 | 19.9 | 19.9 | -0.02 (-0.10%) | 286,625 |
| 30 Nov 2011 | USD | 19.81 | 19.96 | 19.73 | 19.92 | 19.92 | +0.65 (+3.37%) | 268,939 |
| 29 Nov 2011 | USD | 19.28 | 19.3778 | 19.17 | 19.27 | 19.27 | -0.02 (-0.10%) | 546,153 |
| 28 Nov 2011 | USD | 19.26 | 19.415 | 19.13 | 19.29 | 19.29 | +0.6 (+3.21%) | 1,525,911 |
| 25 Nov 2011 | USD | 18.71 | 18.896 | 18.69 | 18.69 | 18.69 | -0.11 (-0.59%) | 49,433 |
| 24 Nov 2011 | USD | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 18.95 | 19.07 | 18.79 | 18.8 | 18.8 | -0.36 (-1.88%) | 194,374 |
| 22 Nov 2011 | USD | 19.12 | 19.3 | 19.04 | 19.16 | 19.16 | -0.04 (-0.21%) | 102,892 |
| 21 Nov 2011 | USD | 19.21 | 19.293 | 18.99 | 19.2 | 19.2 | -0.32 (-1.64%) | 428,767 |
| 18 Nov 2011 | USD | 19.68 | 19.68 | 19.45 | 19.52 | 19.52 | -0.06 (-0.31%) | 104,217 |
| 17 Nov 2011 | USD | 19.91 | 19.97 | 19.471 | 19.58 | 19.58 | -0.37 (-1.85%) | 212,748 |
| 16 Nov 2011 | USD | 20.21 | 20.31 | 19.92 | 19.95 | 19.95 | -0.43 (-2.11%) | 259,716 |
| 15 Nov 2011 | USD | 20.31 | 20.46 | 20.08 | 20.38 | 20.38 | +0.06 (+0.30%) | 73,551 |
| 14 Nov 2011 | USD | 20.38 | 20.48 | 20.2172 | 20.32 | 20.32 | -0.12 (-0.59%) | 118,083 |
| 11 Nov 2011 | USD | 20.16 | 20.4852 | 20.14 | 20.44 | 20.44 | +0.44 (+2.20%) | 160,511 |
| 10 Nov 2011 | USD | 20.14 | 20.149 | 19.8036 | 20 | 20 | +0.12 (+0.60%) | 348,617 |
| 9 Nov 2011 | USD | 20.17 | 20.26 | 19.8 | 19.88 | 19.88 | -0.799 (-3.86%) | 254,207 |
| 8 Nov 2011 | USD | 20.61 | 20.68 | 20.239 | 20.679 | 20.679 | +0.139 (+0.68%) | 214,200 |
| 7 Nov 2011 | USD | 20.49 | 20.6112 | 20.2383 | 20.54 | 20.54 | -0.01 (-0.05%) | 102,233 |
| 4 Nov 2011 | USD | 20.4 | 20.56 | 20.216 | 20.55 | 20.55 | +0.02 (+0.10%) | 108,127 |
| 3 Nov 2011 | USD | 20.47 | 20.5899 | 20.01 | 20.53 | 20.53 | +0.2 (+0.98%) | 175,016 |
| 2 Nov 2011 | USD | 20.42 | 20.45 | 20.16 | 20.33 | 20.33 | +0.11 (+0.54%) | 438,537 |
| 1 Nov 2011 | USD | 20.11 | 20.41 | 19.89 | 20.22 | 20.22 | -0.45 (-2.18%) | 277,231 |
| 31 Oct 2011 | USD | 20.8 | 21 | 20.67 | 20.67 | 20.67 | -0.39 (-1.85%) | 311,276 |
| 28 Oct 2011 | USD | 20.9 | 21.15 | 20.89 | 21.06 | 21.06 | -0.08 (-0.38%) | 155,906 |
| 27 Oct 2011 | USD | 21.15 | 21.3 | 20.776 | 21.14 | 21.14 | +0.62 (+3.02%) | 534,589 |
