| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | USD | 33.01 | 33.79 | 32.48 | 33.49 | 33.49 | +0.31 (+0.93%) | 46,179 |
| 6 Dec 2011 | USD | 32.74 | 33.31 | 32.28 | 33.18 | 33.18 | +0.61 (+1.87%) | 46,289 |
| 5 Dec 2011 | USD | 32.75 | 33 | 31.94 | 32.57 | 32.57 | +0.53 (+1.65%) | 45,709 |
| 2 Dec 2011 | USD | 32.31 | 32.31 | 31.6 | 32.04 | 32.04 | +0.32 (+1.01%) | 35,056 |
| 1 Dec 2011 | USD | 31.7 | 32.57 | 31.03 | 31.72 | 31.72 | -0.21 (-0.66%) | 54,360 |
| 30 Nov 2011 | USD | 31.3 | 32.02 | 30.97 | 31.93 | 31.93 | +2.18 (+7.33%) | 132,336 |
| 29 Nov 2011 | USD | 30.48 | 30.71 | 29.41 | 29.75 | 29.75 | -0.55 (-1.82%) | 73,648 |
| 28 Nov 2011 | USD | 30.23 | 30.87 | 30.03 | 30.3 | 30.3 | +1.35 (+4.66%) | 66,610 |
| 25 Nov 2011 | USD | 29.22 | 29.72 | 28.95 | 28.95 | 28.95 | -0.44 (-1.50%) | 29,958 |
| 24 Nov 2011 | USD | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 31.15 | 31.16 | 29.36 | 29.39 | 29.39 | -2.04 (-6.49%) | 69,680 |
| 22 Nov 2011 | USD | 31.86 | 32.23 | 31.33 | 31.43 | 31.43 | -0.33 (-1.04%) | 31,227 |
| 21 Nov 2011 | USD | 32.08 | 32.41 | 31.56 | 31.76 | 31.76 | -1.14 (-3.47%) | 52,112 |
| 18 Nov 2011 | USD | 33.41 | 33.5 | 32.48 | 32.9 | 32.9 | -0.42 (-1.26%) | 79,991 |
| 17 Nov 2011 | USD | 34.42 | 34.61 | 32.96 | 33.32 | 33.32 | -0.94 (-2.74%) | 65,628 |
| 16 Nov 2011 | USD | 34.97 | 35.27 | 34.16 | 34.26 | 34.26 | -1.15 (-3.25%) | 57,460 |
| 15 Nov 2011 | USD | 35.37 | 35.74 | 35.1229 | 35.41 | 35.41 | -0.14 (-0.39%) | 47,897 |
| 14 Nov 2011 | USD | 36.01 | 36.5 | 35.17 | 35.55 | 35.55 | -0.35 (-0.97%) | 49,637 |
| 11 Nov 2011 | USD | 36.07 | 36.14 | 35.49 | 35.9 | 35.9 | +0.38 (+1.07%) | 61,658 |
| 10 Nov 2011 | USD | 36.62 | 37.52 | 35.04 | 35.52 | 35.52 | -0.72 (-1.99%) | 49,092 |
| 9 Nov 2011 | USD | 37.27 | 37.76 | 36.13 | 36.24 | 36.24 | -2.15 (-5.60%) | 61,398 |
| 8 Nov 2011 | USD | 38.04 | 38.6 | 36.84 | 38.39 | 38.39 | +0.79 (+2.10%) | 50,891 |
| 7 Nov 2011 | USD | 37.5 | 37.88 | 36.21 | 37.6 | 37.6 | -0.02 (-0.05%) | 38,241 |
| 4 Nov 2011 | USD | 37.56 | 37.9 | 36.42 | 37.62 | 37.62 | -0.51 (-1.34%) | 36,137 |
| 3 Nov 2011 | USD | 37.6 | 38.45 | 36.55 | 38.13 | 38.13 | +1.06 (+2.86%) | 47,623 |
| 2 Nov 2011 | USD | 36.86 | 37.42 | 36.19 | 37.07 | 37.07 | +0.97 (+2.69%) | 53,826 |
| 1 Nov 2011 | USD | 36.54 | 37.46 | 35.38 | 36.1 | 36.1 | -2.51 (-6.50%) | 83,689 |
| 31 Oct 2011 | USD | 38.93 | 39.69 | 38.52 | 38.61 | 38.61 | -1.32 (-3.31%) | 36,319 |
| 28 Oct 2011 | USD | 39.24 | 40.43 | 39 | 39.93 | 39.93 | +0.28 (+0.71%) | 86,254 |
| 27 Oct 2011 | USD | 37.5 | 39.99 | 37 | 39.65 | 39.65 | +2.4 (+6.44%) | 108,623 |
