| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2011 | USD | 39.84 | 39.94 | 39.45 | 39.62 | 13.2067 | +0.01 (+0.02%) | 14,276 |
| 15 Dec 2011 | USD | 39.75 | 39.77 | 39.57 | 39.6101 | 13.2034 | +0.198 (+0.50%) | 4,049 |
| 14 Dec 2011 | USD | 39.72 | 39.72 | 39.29 | 39.412 | 13.1373 | -1.068 (-2.64%) | 10,363 |
| 13 Dec 2011 | USD | 40.75 | 40.75 | 40.38 | 40.48 | 13.4933 | +0.19 (+0.47%) | 3,300 |
| 12 Dec 2011 | USD | 40.15 | 40.29 | 40.055 | 40.29 | 13.43 | -0.61 (-1.49%) | 4,527 |
| 9 Dec 2011 | USD | 40.26 | 40.94 | 40.26 | 40.9 | 13.6333 | +0.53 (+1.31%) | 4,100 |
| 8 Dec 2011 | USD | 40.89 | 40.93 | 40.19 | 40.37 | 13.4567 | -0.9 (-2.18%) | 4,045 |
| 7 Dec 2011 | USD | 40.71 | 41.27 | 40.71 | 41.27 | 13.7567 | -0.07 (-0.17%) | 4,125 |
| 6 Dec 2011 | USD | 41.28 | 41.45 | 41.14 | 41.34 | 13.78 | +0.07 (+0.17%) | 7,700 |
| 5 Dec 2011 | USD | 41.47 | 41.6603 | 41.11 | 41.27 | 13.7567 | +0.188 (+0.46%) | 2,757 |
| 2 Dec 2011 | USD | 41.23 | 41.38 | 41.07 | 41.082 | 13.694 | +0.152 (+0.37%) | 6,199 |
| 1 Dec 2011 | USD | 40.64 | 41.06 | 40.62 | 40.93 | 13.6433 | +0.49 (+1.21%) | 7,406 |
| 30 Nov 2011 | USD | 40.32 | 40.52 | 40.32 | 40.44 | 13.48 | +0.925 (+2.34%) | 4,711 |
| 29 Nov 2011 | USD | 39.3098 | 39.54 | 39.24 | 39.515 | 13.1717 | +0.415 (+1.06%) | 4,717 |
| 28 Nov 2011 | USD | 39.05 | 39.3792 | 38.97 | 39.1 | 13.0333 | +1.13 (+2.98%) | 10,043 |
| 25 Nov 2011 | USD | 37.9701 | 37.9701 | 37.9701 | 37.9701 | 12.6567 | -0.25 (-0.65%) | 170 |
| 24 Nov 2011 | USD | 38.22 | 38.22 | 38.22 | 38.22 | 12.74 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 38.46 | 38.46 | 38.19 | 38.22 | 12.74 | -0.85 (-2.18%) | 17,785 |
| 22 Nov 2011 | USD | 39.1 | 39.331 | 39 | 39.07 | 13.0233 | -0.125 (-0.32%) | 1,735 |
| 21 Nov 2011 | USD | 39.31 | 39.31 | 38.818 | 39.195 | 13.065 | -0.755 (-1.89%) | 8,701 |
| 18 Nov 2011 | USD | 40.12 | 40.22 | 39.8943 | 39.95 | 13.3167 | +0.09 (+0.23%) | 3,262 |
| 17 Nov 2011 | USD | 40.57 | 40.67 | 39.81 | 39.86 | 13.2867 | -0.88 (-2.16%) | 5,974 |
| 16 Nov 2011 | USD | 41.17 | 41.4543 | 40.74 | 40.74 | 13.58 | -1 (-2.40%) | 6,996 |
| 15 Nov 2011 | USD | 41.28 | 41.8699 | 41.21 | 41.74 | 13.9133 | +0.248 (+0.60%) | 5,143 |
| 14 Nov 2011 | USD | 41.76 | 41.78 | 41.34 | 41.4919 | 13.8306 | -0.388 (-0.93%) | 3,654 |
| 11 Nov 2011 | USD | 41.56 | 42.011 | 41.56 | 41.88 | 13.96 | +0.83 (+2.02%) | 2,867 |
| 10 Nov 2011 | USD | 40.58 | 41.12 | 40.58 | 41.05 | 13.6833 | +0.22 (+0.54%) | 4,130 |
| 9 Nov 2011 | USD | 41.4836 | 41.652 | 40.83 | 40.83 | 13.61 | -1.564 (-3.69%) | 5,011 |
| 8 Nov 2011 | USD | 42.19 | 42.394 | 41.6 | 42.394 | 14.1313 | +0.379 (+0.90%) | 21,158 |
| 7 Nov 2011 | USD | 41.86 | 42.015 | 41.41 | 42.015 | 14.005 | +0.234 (+0.56%) | 4,753 |
