| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2012 | USD | 35.86 | 35.99 | 35.37 | 35.4 | 70.8 | -0.275 (-0.77%) | 66,458 |
| 10 Jan 2012 | USD | 35.71 | 35.87 | 35.61 | 35.675 | 71.35 | -0.625 (-1.72%) | 178,283 |
| 9 Jan 2012 | USD | 36.28 | 36.47 | 36.2099 | 36.3 | 72.6 | -0.15 (-0.41%) | 64,812 |
| 6 Jan 2012 | USD | 36.25 | 36.67 | 36.217 | 36.45 | 72.9 | +0.16 (+0.44%) | 118,698 |
| 5 Jan 2012 | USD | 37.01 | 37.19 | 36.11 | 36.29 | 72.58 | -0.46 (-1.25%) | 232,661 |
| 4 Jan 2012 | USD | 36.83 | 37.0636 | 36.63 | 36.75 | 73.5 | +0.19 (+0.52%) | 194,799 |
| 3 Jan 2012 | USD | 36.64 | 36.66 | 36.17 | 36.56 | 73.12 | -0.82 (-2.19%) | 267,818 |
| 2 Jan 2012 | USD | 37.38 | 37.38 | 37.38 | 37.38 | 74.76 | 0.0 (0.0%) | 0 |
| 30 Dec 2011 | USD | 37.32 | 37.38 | 37.18 | 37.38 | 74.76 | +0.2 (+0.54%) | 50,402 |
| 29 Dec 2011 | USD | 37.63 | 37.63 | 37.15 | 37.18 | 74.36 | -0.54 (-1.43%) | 75,107 |
| 28 Dec 2011 | USD | 37.1 | 37.7498 | 37.1 | 37.72 | 75.44 | +0.53 (+1.43%) | 73,855 |
| 27 Dec 2011 | USD | 37.11 | 37.26 | 36.89 | 37.19 | 74.38 | +0.15 (+0.40%) | 72,616 |
| 26 Dec 2011 | USD | 37.04 | 37.04 | 37.04 | 37.04 | 74.08 | 0.0 (0.0%) | 0 |
| 23 Dec 2011 | USD | 37.06 | 37.29 | 37 | 37.04 | 74.08 | -0.27 (-0.72%) | 136,474 |
| 22 Dec 2011 | USD | 37.72 | 37.83 | 37.2085 | 37.31 | 74.62 | -0.68 (-1.79%) | 126,615 |
| 21 Dec 2011 | USD | 38.22 | 38.46 | 37.9 | 37.99 | 75.98 | -0.25 (-0.65%) | 101,007 |
| 20 Dec 2011 | USD | 39 | 39 | 38.05 | 38.24 | 76.48 | -1.39 (-3.51%) | 154,002 |
| 19 Dec 2011 | USD | 38.79 | 39.7244 | 38.77 | 39.63 | 79.26 | +0.8 (+2.06%) | 224,058 |
| 16 Dec 2011 | USD | 38.79 | 39.01 | 38.35 | 38.83 | 77.66 | -0.26 (-0.67%) | 64,326 |
| 15 Dec 2011 | USD | 38.61 | 39.1116 | 38.52 | 39.09 | 78.18 | -0.08 (-0.20%) | 212,020 |
| 14 Dec 2011 | USD | 39.4 | 39.47 | 38.79 | 39.17 | 78.34 | +0.09 (+0.23%) | 193,867 |
| 13 Dec 2011 | USD | 38.26 | 39.4397 | 38.05 | 39.08 | 78.16 | +0.51 (+1.32%) | 123,154 |
| 12 Dec 2011 | USD | 38.34 | 38.81 | 38.31 | 38.57 | 77.14 | +0.82 (+2.17%) | 239,815 |
| 9 Dec 2011 | USD | 38.27 | 38.3075 | 37.59 | 37.75 | 75.5 | -0.84 (-2.18%) | 386,618 |
| 8 Dec 2011 | USD | 37.68 | 38.7 | 37.65 | 38.59 | 77.18 | +1.25 (+3.35%) | 297,669 |
| 7 Dec 2011 | USD | 38.02 | 38.25 | 37.2 | 37.34 | 74.68 | -0.4 (-1.06%) | 90,514 |
| 6 Dec 2011 | USD | 37.99 | 38.1 | 37.53 | 37.74 | 75.48 | +0.02 (+0.05%) | 226,937 |
| 5 Dec 2011 | USD | 37.73 | 38 | 37.262 | 37.72 | 75.44 | -0.71 (-1.85%) | 255,171 |
| 2 Dec 2011 | USD | 38.52 | 38.52 | 37.72 | 38.43 | 76.86 | -0.44 (-1.13%) | 240,306 |
| 1 Dec 2011 | USD | 38.91 | 39.22 | 38.6964 | 38.87 | 77.74 | +0.29 (+0.75%) | 174,967 |
