| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2011 | USD | 42.85 | 43.05 | 42.47 | 42.69 | 42.69 | -0.03 (-0.07%) | 305,192 |
| 5 Dec 2011 | USD | 43.05 | 43.31 | 42.26 | 42.72 | 42.72 | +0.31 (+0.73%) | 227,162 |
| 2 Dec 2011 | USD | 43.18 | 43.4734 | 42.34 | 42.41 | 42.41 | -0.31 (-0.73%) | 245,021 |
| 1 Dec 2011 | USD | 42.99 | 43.61 | 42.55 | 42.72 | 42.72 | -0.5 (-1.16%) | 232,278 |
| 30 Nov 2011 | USD | 42.4 | 43.45 | 42.36 | 43.22 | 43.22 | +2.06 (+5.00%) | 404,644 |
| 29 Nov 2011 | USD | 41.51 | 41.68 | 40.67 | 41.16 | 41.16 | -0.24 (-0.58%) | 196,427 |
| 28 Nov 2011 | USD | 41.46 | 41.95 | 40.99 | 41.4 | 41.4 | +1.1 (+2.73%) | 274,379 |
| 25 Nov 2011 | USD | 40.44 | 41.05 | 40.25 | 40.3 | 40.3 | -0.36 (-0.89%) | 101,589 |
| 24 Nov 2011 | USD | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 40.99 | 41.24 | 40.22 | 40.66 | 40.66 | -0.75 (-1.81%) | 346,724 |
| 22 Nov 2011 | USD | 41.52 | 41.83 | 40.92 | 41.41 | 41.41 | -0.29 (-0.70%) | 373,686 |
| 21 Nov 2011 | USD | 42.17 | 42.46 | 41.01 | 41.7 | 41.7 | -1.07 (-2.50%) | 363,703 |
| 18 Nov 2011 | USD | 43.37 | 43.37 | 42.33 | 42.77 | 42.77 | -0.33 (-0.77%) | 407,196 |
| 17 Nov 2011 | USD | 43.61 | 43.61 | 42.33 | 43.1 | 43.1 | -0.65 (-1.49%) | 542,753 |
| 16 Nov 2011 | USD | 43.62 | 45.0992 | 43.56 | 43.75 | 43.75 | -0.32 (-0.73%) | 495,091 |
| 15 Nov 2011 | USD | 42.2 | 44.32 | 42.18 | 44.07 | 44.07 | +1.4 (+3.28%) | 358,971 |
| 14 Nov 2011 | USD | 42.98 | 43.44 | 42.4 | 42.67 | 42.67 | -0.43 (-1.00%) | 235,804 |
| 11 Nov 2011 | USD | 42.31 | 43.79 | 42.03 | 43.1 | 43.1 | +1.13 (+2.69%) | 445,207 |
| 10 Nov 2011 | USD | 41.98 | 42.47 | 41.12 | 41.97 | 41.97 | +0.54 (+1.30%) | 338,451 |
| 9 Nov 2011 | USD | 41.59 | 42.4 | 41.32 | 41.43 | 41.43 | -1.15 (-2.70%) | 695,602 |
| 8 Nov 2011 | USD | 42.77 | 42.77 | 41.55 | 42.58 | 42.58 | +0.11 (+0.26%) | 224,112 |
| 7 Nov 2011 | USD | 42.87 | 42.98 | 41.58 | 42.47 | 42.47 | -0.46 (-1.07%) | 462,064 |
| 4 Nov 2011 | USD | 41.39 | 43.18 | 41.37 | 42.93 | 42.93 | +1.06 (+2.53%) | 679,987 |
| 3 Nov 2011 | USD | 41.46 | 42.02 | 40.88 | 41.87 | 41.87 | +0.81 (+1.97%) | 594,236 |
| 2 Nov 2011 | USD | 41.76 | 42 | 40.56 | 41.06 | 41.06 | -0.13 (-0.32%) | 685,780 |
| 1 Nov 2011 | USD | 41.48 | 41.96 | 40.47 | 41.19 | 41.19 | -1.56 (-3.65%) | 640,543 |
| 31 Oct 2011 | USD | 43 | 43.53 | 42.65 | 42.75 | 42.75 | -0.98 (-2.24%) | 593,359 |
| 28 Oct 2011 | USD | 43.74 | 44.22 | 43.25 | 43.73 | 43.73 | -0.06 (-0.14%) | 485,774 |
| 27 Oct 2011 | USD | 42.95 | 44.7 | 42.01 | 43.79 | 43.79 | +3.3 (+8.15%) | 1,057,842 |
| 26 Oct 2011 | USD | 38.01 | 41.7 | 38 | 40.49 | 40.49 | +4 (+10.96%) | 2,068,480 |
