| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2011 | USD | 30.61 | 30.9 | 30.52 | 30.73 | 614.6 | -0.36 (-1.16%) | 792,738 |
| 2 Dec 2011 | USD | 30.66 | 31.1 | 30.66 | 31.09 | 621.8 | +0.11 (+0.36%) | 980,345 |
| 1 Dec 2011 | USD | 31.19 | 31.21 | 30.9 | 30.98 | 619.6 | -0.22 (-0.71%) | 598,071 |
| 30 Nov 2011 | USD | 31.5 | 31.6115 | 31.17 | 31.2 | 624 | -1.21 (-3.73%) | 1,604,633 |
| 29 Nov 2011 | USD | 32.23 | 32.49 | 31.97 | 32.41 | 648.2 | +0.2 (+0.62%) | 1,013,329 |
| 28 Nov 2011 | USD | 32.55 | 32.5598 | 32.1689 | 32.21 | 644.2 | -1.16 (-3.48%) | 1,103,679 |
| 25 Nov 2011 | USD | 33.24 | 33.37 | 32.88 | 33.37 | 667.4 | +0.25 (+0.75%) | 622,378 |
| 24 Nov 2011 | USD | 33.12 | 33.12 | 33.12 | 33.12 | 662.4 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 32.64 | 33.12 | 32.5985 | 33.12 | 662.4 | +0.73 (+2.25%) | 1,195,438 |
| 22 Nov 2011 | USD | 32.6 | 32.76 | 32.29 | 32.39 | 647.8 | -0.1 (-0.31%) | 777,742 |
| 21 Nov 2011 | USD | 32.3 | 32.81 | 32.28 | 32.49 | 649.8 | +0.6 (+1.88%) | 1,773,366 |
| 18 Nov 2011 | USD | 31.66 | 31.94 | 31.61 | 31.89 | 637.8 | +0.25 (+0.79%) | 1,259,401 |
| 17 Nov 2011 | USD | 30.98 | 31.83 | 30.98 | 31.64 | 632.8 | +0.73 (+2.36%) | 1,854,206 |
| 16 Nov 2011 | USD | 30.63 | 30.96 | 30.4223 | 30.91 | 618.2 | +0.5 (+1.64%) | 422,002 |
| 15 Nov 2011 | USD | 30.86 | 30.88 | 30.3 | 30.41 | 608.2 | -0.36 (-1.17%) | 492,583 |
| 14 Nov 2011 | USD | 30.64 | 30.87 | 30.48 | 30.77 | 615.4 | +0.2 (+0.65%) | 606,428 |
| 11 Nov 2011 | USD | 30.89 | 30.92 | 30.4895 | 30.57 | 611.4 | -0.59 (-1.89%) | 683,792 |
| 10 Nov 2011 | USD | 30.84 | 31.47 | 30.82 | 31.16 | 623.2 | +0.02 (+0.06%) | 1,195,749 |
| 9 Nov 2011 | USD | 30.68 | 31.23 | 30.648 | 31.14 | 622.8 | +1.06 (+3.52%) | 840,152 |
| 8 Nov 2011 | USD | 30.22 | 30.56 | 30.04 | 30.08 | 601.6 | -0.37 (-1.22%) | 989,330 |
| 7 Nov 2011 | USD | 30.68 | 30.98 | 30.43 | 30.45 | 609 | -0.21 (-0.68%) | 651,081 |
| 4 Nov 2011 | USD | 30.67 | 30.96 | 30.55 | 30.66 | 613.2 | +0.14 (+0.46%) | 3,889,129 |
| 3 Nov 2011 | USD | 30.88 | 31.24 | 30.47 | 30.52 | 610.4 | -0.63 (-2.02%) | 641,700 |
| 2 Nov 2011 | USD | 31.08 | 31.42 | 31.03 | 31.15 | 623 | -0.26 (-0.83%) | 546,001 |
| 1 Nov 2011 | USD | 31.37 | 31.58 | 31.15 | 31.41 | 628.2 | +0.77 (+2.51%) | 1,043,710 |
| 31 Oct 2011 | USD | 30.38 | 30.64 | 30.28 | 30.64 | 612.8 | +0.52 (+1.73%) | 1,041,759 |
| 28 Oct 2011 | USD | 30.35 | 30.35 | 30.0811 | 30.12 | 602.4 | -0.05 (-0.17%) | 550,162 |
| 27 Oct 2011 | USD | 30.28 | 30.59 | 29.98 | 30.17 | 603.4 | -0.84 (-2.71%) | 1,389,128 |
| 26 Oct 2011 | USD | 30.83 | 31.59 | 30.7506 | 31.01 | 620.2 | +0.04 (+0.13%) | 772,273 |
| 25 Oct 2011 | USD | 30.49 | 31.0595 | 30.49 | 30.97 | 619.4 | +0.58 (+1.91%) | 829,245 |
