| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2011 | USD | 23.05 | 24.17 | 23.05 | 23.57 | 23.57 | +0.58 (+2.52%) | 365,200 |
| 21 Dec 2011 | USD | 23.03 | 23.43 | 22.55 | 22.99 | 22.99 | -0.16 (-0.69%) | 347,000 |
| 20 Dec 2011 | USD | 22.12 | 23.58 | 22.1 | 23.15 | 23.15 | +1.7 (+7.93%) | 776,800 |
| 19 Dec 2011 | USD | 22.37 | 22.66 | 21.28 | 21.45 | 21.45 | -0.73 (-3.29%) | 404,825 |
| 16 Dec 2011 | USD | 21.92 | 22.42 | 21.65 | 22.18 | 22.18 | +0.43 (+1.98%) | 1,012,703 |
| 15 Dec 2011 | USD | 22.18 | 22.35 | 21.6 | 21.75 | 21.75 | +0.02 (+0.09%) | 546,000 |
| 14 Dec 2011 | USD | 21.94 | 21.94 | 21.31 | 21.73 | 21.73 | -0.44 (-1.98%) | 970,500 |
| 13 Dec 2011 | USD | 23.5 | 23.71 | 21.9 | 22.17 | 22.17 | -1.29 (-5.50%) | 877,884 |
| 12 Dec 2011 | USD | 24.15 | 24.16 | 22.86 | 23.46 | 23.46 | -1.24 (-5.02%) | 610,600 |
| 9 Dec 2011 | USD | 23.92 | 25.05 | 23.91 | 24.7 | 24.7 | +0.68 (+2.83%) | 614,200 |
| 8 Dec 2011 | USD | 25.39 | 25.48 | 23.9 | 24.02 | 24.02 | -1.63 (-6.35%) | 528,300 |
| 7 Dec 2011 | USD | 25.64 | 25.9 | 24.72 | 25.65 | 25.65 | -0.33 (-1.27%) | 734,500 |
| 6 Dec 2011 | USD | 25.9 | 26.46 | 25.25 | 25.98 | 25.98 | +0.04 (+0.15%) | 422,200 |
| 5 Dec 2011 | USD | 25.82 | 26.52 | 25.6 | 25.94 | 25.94 | +0.75 (+2.98%) | 497,800 |
| 2 Dec 2011 | USD | 26.78 | 27.09 | 25.15 | 25.19 | 25.19 | -1.04 (-3.96%) | 600,400 |
| 1 Dec 2011 | USD | 27.22 | 27.3 | 26.04 | 26.23 | 26.23 | -1.07 (-3.92%) | 273,000 |
| 30 Nov 2011 | USD | 25.53 | 27.54 | 25.46 | 27.3 | 27.3 | +3.13 (+12.95%) | 780,421 |
| 29 Nov 2011 | USD | 24.35 | 24.8 | 23.9 | 24.17 | 24.17 | -0.14 (-0.58%) | 209,400 |
| 28 Nov 2011 | USD | 24.17 | 25.28 | 23.78 | 24.31 | 24.31 | +1.21 (+5.24%) | 412,700 |
| 25 Nov 2011 | USD | 23 | 23.68 | 22.99 | 23.1 | 23.1 | 0.0 (0.0%) | 139,100 |
| 24 Nov 2011 | USD | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 23.99 | 24.25 | 23.07 | 23.1 | 23.1 | -1.19 (-4.90%) | 423,500 |
| 22 Nov 2011 | USD | 24.83 | 25.07 | 24 | 24.29 | 24.29 | -0.52 (-2.10%) | 202,400 |
| 21 Nov 2011 | USD | 25.24 | 25.56 | 24.43 | 24.81 | 24.81 | -1.26 (-4.83%) | 282,500 |
| 18 Nov 2011 | USD | 25.99 | 26.6 | 25.65 | 26.07 | 26.07 | +0.15 (+0.58%) | 297,500 |
| 17 Nov 2011 | USD | 26.45 | 27.39 | 25.73 | 25.92 | 25.92 | -0.62 (-2.34%) | 405,200 |
| 16 Nov 2011 | USD | 27.01 | 27.62 | 26.5 | 26.54 | 26.54 | -0.96 (-3.49%) | 265,600 |
| 15 Nov 2011 | USD | 26.37 | 27.68 | 26.32 | 27.5 | 27.5 | +0.88 (+3.31%) | 246,000 |
| 14 Nov 2011 | USD | 27.12 | 27.58 | 26.25 | 26.62 | 26.62 | -0.5 (-1.84%) | 281,700 |
| 11 Nov 2011 | USD | 26.47 | 27.72 | 26.34 | 27.12 | 27.12 | +0.98 (+3.75%) | 280,900 |
