| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2011 | USD | 21.49 | 21.52 | 21.22 | 21.23 | 21.23 | -0.32 (-1.48%) | 15,687 |
| 2 Dec 2011 | USD | 21.15 | 21.553 | 21.08 | 21.55 | 21.55 | +0.54 (+2.57%) | 14,011 |
| 1 Dec 2011 | USD | 20.85 | 21.05 | 20.81 | 21.01 | 21.01 | +0.07 (+0.33%) | 6,194 |
| 30 Nov 2011 | USD | 21.44 | 21.44 | 20.55 | 20.94 | 20.94 | +0.14 (+0.67%) | 34,837 |
| 29 Nov 2011 | USD | 21.28 | 21.58 | 20.8 | 20.8 | 20.8 | -0.45 (-2.12%) | 37,261 |
| 28 Nov 2011 | USD | 21.5 | 21.58 | 21.25 | 21.25 | 21.25 | -0.14 (-0.65%) | 17,269 |
| 25 Nov 2011 | USD | 21.38 | 21.411 | 21.32 | 21.39 | 21.39 | +0.048 (+0.22%) | 12,165 |
| 24 Nov 2011 | USD | 21.342 | 21.342 | 21.342 | 21.342 | 21.342 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 21.48 | 21.48 | 21.31 | 21.342 | 21.342 | -0.228 (-1.06%) | 9,425 |
| 22 Nov 2011 | USD | 21.13 | 21.57 | 21.13 | 21.57 | 21.57 | +0.39 (+1.84%) | 10,250 |
| 21 Nov 2011 | USD | 21.83 | 21.85 | 21.13 | 21.18 | 21.18 | -0.71 (-3.24%) | 19,606 |
| 18 Nov 2011 | USD | 21.81 | 22.06 | 21.81 | 21.89 | 21.89 | +0.03 (+0.14%) | 4,564 |
| 17 Nov 2011 | USD | 21.83 | 22.25 | 21.8 | 21.86 | 21.86 | -0.01 (-0.05%) | 25,796 |
| 16 Nov 2011 | USD | 22.23 | 22.23 | 21.87 | 21.87 | 21.87 | -0.29 (-1.31%) | 15,127 |
| 15 Nov 2011 | USD | 22.45 | 22.46 | 22.15 | 22.16 | 22.16 | -0.05 (-0.23%) | 24,290 |
| 14 Nov 2011 | USD | 22 | 22.21 | 21.92 | 22.21 | 22.21 | +0.175 (+0.80%) | 18,831 |
| 11 Nov 2011 | USD | 22.02 | 22.09 | 22.01 | 22.0348 | 22.0348 | -0.025 (-0.11%) | 9,504 |
| 10 Nov 2011 | USD | 21.89 | 22.09 | 21.89 | 22.06 | 22.06 | +0.038 (+0.17%) | 6,927 |
| 9 Nov 2011 | USD | 21.97 | 22.031 | 21.88 | 22.022 | 22.022 | +0.052 (+0.24%) | 6,700 |
| 8 Nov 2011 | USD | 22.13 | 22.13 | 21.9 | 21.97 | 21.97 | -0.004 (-0.02%) | 11,764 |
| 7 Nov 2011 | USD | 22.03 | 22.19 | 21.87 | 21.974 | 21.974 | -0.176 (-0.79%) | 15,270 |
| 4 Nov 2011 | USD | 21.9 | 22.3 | 21.9 | 22.15 | 22.15 | +0.219 (+1.00%) | 20,477 |
| 3 Nov 2011 | USD | 22 | 22 | 21.59 | 21.9311 | 21.9311 | +0.019 (+0.09%) | 16,798 |
| 2 Nov 2011 | USD | 21.61 | 21.928 | 21.6 | 21.912 | 21.912 | +0.272 (+1.26%) | 15,467 |
| 1 Nov 2011 | USD | 21.36 | 21.8499 | 21.36 | 21.64 | 21.64 | -0.25 (-1.14%) | 16,291 |
| 31 Oct 2011 | USD | 21.93 | 21.93 | 21.74 | 21.89 | 21.89 | +0.04 (+0.18%) | 11,577 |
| 28 Oct 2011 | USD | 21.94 | 22.01 | 21.8 | 21.85 | 21.85 | +0.057 (+0.26%) | 16,876 |
| 27 Oct 2011 | USD | 21.94 | 22 | 21.69 | 21.793 | 21.793 | -0.027 (-0.12%) | 19,636 |
| 26 Oct 2011 | USD | 21.64 | 21.87 | 21.5899 | 21.82 | 21.82 | +0.07 (+0.32%) | 9,459 |
| 25 Oct 2011 | USD | 21.49 | 21.83 | 21.44 | 21.75 | 21.75 | +0.08 (+0.37%) | 10,065 |
