| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2012 | USD | 21.3 | 22.64 | 21.3 | 22.34 | 22.34 | +1.05 (+4.93%) | 3,020,308 |
| 5 Jan 2012 | USD | 20.65 | 21.57 | 20.65 | 21.29 | 21.29 | +0.49 (+2.36%) | 1,959,212 |
| 4 Jan 2012 | USD | 21.5 | 21.5 | 20.7 | 20.8 | 20.8 | -0.84 (-3.88%) | 2,927,039 |
| 3 Jan 2012 | USD | 22 | 22.13 | 21.27 | 21.64 | 21.64 | -0.39 (-1.77%) | 1,943,414 |
| 2 Jan 2012 | USD | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 21.22 | 22.35 | 21.22 | 22.03 | 22.03 | +0.76 (+3.57%) | 1,972,403 |
| 29 Dec 2011 | USD | 20.93 | 21.39 | 20.85 | 21.27 | 21.27 | +0.36 (+1.72%) | 781,247 |
| 28 Dec 2011 | USD | 21.4 | 21.44 | 20.82 | 20.91 | 20.91 | -0.47 (-2.20%) | 1,201,799 |
| 27 Dec 2011 | USD | 21.41 | 21.69 | 21.05 | 21.38 | 21.38 | -0.08 (-0.37%) | 981,690 |
| 26 Dec 2011 | USD | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 21.8 | 21.91 | 21.41 | 21.46 | 21.46 | -0.42 (-1.92%) | 1,161,506 |
| 22 Dec 2011 | USD | 21.91 | 22.22 | 21.69 | 21.88 | 21.88 | -0.02 (-0.09%) | 1,272,532 |
| 21 Dec 2011 | USD | 21.07 | 21.98 | 21.07 | 21.9 | 21.9 | +0.84 (+3.99%) | 1,678,732 |
| 20 Dec 2011 | USD | 21.53 | 21.8 | 20.94 | 21.06 | 21.06 | -0.17 (-0.80%) | 2,592,247 |
| 19 Dec 2011 | USD | 21.67 | 21.9 | 21.14 | 21.23 | 21.23 | -0.34 (-1.58%) | 1,709,626 |
| 16 Dec 2011 | USD | 21.42 | 21.9 | 21.2 | 21.57 | 21.57 | +0.43 (+2.03%) | 6,189,115 |
| 15 Dec 2011 | USD | 20.63 | 21.28 | 20.53 | 21.14 | 21.14 | +0.54 (+2.62%) | 3,124,216 |
| 14 Dec 2011 | USD | 20.16 | 20.77 | 19.86 | 20.6 | 20.6 | +0.38 (+1.88%) | 4,290,408 |
| 13 Dec 2011 | USD | 20.68 | 21.24 | 20.13 | 20.22 | 20.22 | -0.44 (-2.13%) | 2,385,353 |
| 12 Dec 2011 | USD | 21.08 | 21.28 | 20.34 | 20.66 | 20.66 | -0.52 (-2.46%) | 2,690,267 |
| 9 Dec 2011 | USD | 21.51 | 21.73 | 21.17 | 21.18 | 21.18 | -0.27 (-1.26%) | 1,562,124 |
| 8 Dec 2011 | USD | 22.53 | 22.55 | 21.13 | 21.45 | 21.45 | -1.22 (-5.38%) | 2,941,457 |
| 7 Dec 2011 | USD | 23.06 | 23.19 | 22.43 | 22.67 | 22.67 | -0.57 (-2.45%) | 2,697,221 |
| 6 Dec 2011 | USD | 23.65 | 24.03 | 23 | 23.24 | 23.24 | -0.41 (-1.73%) | 3,034,532 |
| 5 Dec 2011 | USD | 23.74 | 24 | 23.37 | 23.65 | 23.65 | +1.2 (+5.35%) | 4,116,409 |
| 2 Dec 2011 | USD | 24.02 | 24.47 | 21.55 | 22.45 | 22.45 | -1.74 (-7.19%) | 8,681,337 |
| 1 Dec 2011 | USD | 24.29 | 24.575 | 24.05 | 24.19 | 24.19 | -0.19 (-0.78%) | 1,495,606 |
| 30 Nov 2011 | USD | 24.68 | 24.73 | 23.91 | 24.38 | 24.38 | +0.33 (+1.37%) | 3,441,391 |
| 29 Nov 2011 | USD | 23.9 | 24.24 | 23.42 | 24.05 | 24.05 | +0.28 (+1.18%) | 1,698,940 |
| 28 Nov 2011 | USD | 23.86 | 24.36 | 23.61 | 23.77 | 23.77 | +0.31 (+1.32%) | 1,704,934 |
