| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | USD | 25.28 | 25.415 | 25.12 | 25.35 | 25.35 | +0.02 (+0.08%) | 784,054 |
| 6 Dec 2011 | USD | 25.3 | 25.43 | 25.2113 | 25.33 | 25.33 | +0.08 (+0.32%) | 771,209 |
| 5 Dec 2011 | USD | 25.42 | 25.42 | 25.119 | 25.25 | 25.25 | +0.18 (+0.72%) | 368,165 |
| 2 Dec 2011 | USD | 25.4 | 25.4 | 25.041 | 25.07 | 25.07 | -0.15 (-0.59%) | 634,898 |
| 1 Dec 2011 | USD | 25.18 | 25.44 | 25.06 | 25.22 | 25.22 | -0.01 (-0.04%) | 793,625 |
| 30 Nov 2011 | USD | 25 | 25.23 | 24.98 | 25.23 | 25.23 | +0.73 (+2.98%) | 427,022 |
| 29 Nov 2011 | USD | 24.41 | 24.6 | 24.38 | 24.5 | 24.5 | +0.17 (+0.70%) | 328,898 |
| 28 Nov 2011 | USD | 24.35 | 24.45 | 24.21 | 24.33 | 24.33 | +0.41 (+1.71%) | 488,332 |
| 25 Nov 2011 | USD | 23.82 | 24.07 | 23.82 | 23.92 | 23.92 | +0.05 (+0.21%) | 299,657 |
| 24 Nov 2011 | USD | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 24.07 | 24.07 | 23.83 | 23.87 | 23.87 | -0.35 (-1.45%) | 1,145,830 |
| 22 Nov 2011 | USD | 24.35 | 24.37 | 24.15 | 24.22 | 24.22 | -0.14 (-0.57%) | 987,226 |
| 21 Nov 2011 | USD | 24.48 | 24.5 | 24.2 | 24.36 | 24.36 | -0.31 (-1.26%) | 854,945 |
| 18 Nov 2011 | USD | 24.7 | 24.97 | 24.59 | 24.67 | 24.67 | +0.09 (+0.37%) | 348,282 |
| 17 Nov 2011 | USD | 24.72 | 24.83 | 24.44 | 24.58 | 24.58 | -0.19 (-0.77%) | 3,095,285 |
| 16 Nov 2011 | USD | 24.89 | 25.1 | 24.74 | 24.77 | 24.77 | -0.3 (-1.20%) | 590,580 |
| 15 Nov 2011 | USD | 24.97 | 25.2 | 24.89 | 25.07 | 25.07 | +0.01 (+0.04%) | 771,962 |
| 14 Nov 2011 | USD | 25.3 | 25.33 | 25 | 25.06 | 25.06 | -0.225 (-0.89%) | 531,823 |
| 11 Nov 2011 | USD | 25.21 | 25.43 | 25.15 | 25.285 | 25.285 | +0.335 (+1.34%) | 419,840 |
| 10 Nov 2011 | USD | 24.97 | 25.02 | 24.7672 | 24.95 | 24.95 | +0.22 (+0.89%) | 264,428 |
| 9 Nov 2011 | USD | 24.98 | 25.05 | 24.6756 | 24.73 | 24.73 | -0.64 (-2.52%) | 506,613 |
| 8 Nov 2011 | USD | 25.23 | 25.37 | 25.0287 | 25.37 | 25.37 | +0.22 (+0.87%) | 1,052,037 |
| 7 Nov 2011 | USD | 25.07 | 25.19 | 24.8464 | 25.15 | 25.15 | +0.11 (+0.44%) | 606,956 |
| 4 Nov 2011 | USD | 24.99 | 25.06 | 24.7912 | 25.04 | 25.04 | -0.14 (-0.56%) | 342,914 |
| 3 Nov 2011 | USD | 24.98 | 25.2 | 24.85 | 25.18 | 25.18 | +0.38 (+1.53%) | 340,974 |
| 2 Nov 2011 | USD | 24.81 | 25.12 | 24.6701 | 24.8 | 24.8 | +0.27 (+1.10%) | 744,378 |
| 1 Nov 2011 | USD | 24.6 | 24.769 | 24.44 | 24.53 | 24.53 | -0.51 (-2.04%) | 797,510 |
| 31 Oct 2011 | USD | 25.17 | 25.31 | 25.04 | 25.04 | 25.04 | -0.32 (-1.26%) | 2,077,260 |
| 28 Oct 2011 | USD | 25.43 | 25.43 | 25.28 | 25.36 | 25.36 | -0.13 (-0.51%) | 1,815,171 |
| 27 Oct 2011 | USD | 25.4 | 25.59 | 25.22 | 25.49 | 25.49 | +0.56 (+2.25%) | 1,281,911 |
