| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2011 | USD | 19.51 | 19.87 | 19.07 | 19.7 | 15.6972 | +0.01 (+0.05%) | 284,076 |
| 6 Dec 2011 | USD | 19.69 | 19.99 | 19.46 | 19.69 | 15.6892 | +0.01 (+0.05%) | 236,009 |
| 5 Dec 2011 | USD | 20.08 | 20.28 | 19.48 | 19.68 | 15.6813 | +0.05 (+0.25%) | 194,217 |
| 2 Dec 2011 | USD | 20.01 | 20.23 | 19.4501 | 19.63 | 15.6414 | -0.05 (-0.25%) | 188,631 |
| 1 Dec 2011 | USD | 19.68 | 19.75 | 19.29 | 19.68 | 15.6813 | -0.73 (-3.58%) | 280,052 |
| 30 Nov 2011 | USD | 19.8 | 20.54 | 19.01 | 20.41 | 16.2629 | +1.58 (+8.39%) | 297,560 |
| 29 Nov 2011 | USD | 19.49 | 19.49 | 18.57 | 18.83 | 15.004 | -0.51 (-2.64%) | 117,058 |
| 28 Nov 2011 | USD | 18.86 | 19.69 | 18.49 | 19.34 | 15.4104 | +1.13 (+6.21%) | 132,240 |
| 25 Nov 2011 | USD | 17.89 | 18.4 | 17.89 | 18.21 | 14.51 | +0.19 (+1.05%) | 70,803 |
| 24 Nov 2011 | USD | 18.02 | 18.02 | 18.02 | 18.02 | 14.3586 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 18.73 | 18.752 | 17.94 | 18.02 | 14.3586 | -0.96 (-5.06%) | 166,860 |
| 22 Nov 2011 | USD | 19.29 | 19.4 | 18.84 | 18.98 | 15.1235 | -0.36 (-1.86%) | 153,472 |
| 21 Nov 2011 | USD | 19.6 | 19.9 | 19.13 | 19.34 | 15.4104 | -0.73 (-3.64%) | 160,477 |
| 18 Nov 2011 | USD | 20.24 | 20.63 | 19.77 | 20.07 | 15.992 | -0.06 (-0.30%) | 162,978 |
| 17 Nov 2011 | USD | 20.96 | 21.11 | 19.94 | 20.13 | 16.0398 | -0.8 (-3.82%) | 201,248 |
| 16 Nov 2011 | USD | 21.04 | 21.4 | 20.55 | 20.93 | 16.6773 | -0.13 (-0.62%) | 233,272 |
| 15 Nov 2011 | USD | 19.67 | 21.1 | 19.67 | 21.06 | 16.7809 | +1.27 (+6.42%) | 304,132 |
| 14 Nov 2011 | USD | 19.27 | 20.23 | 19.26 | 19.79 | 15.7689 | +0.34 (+1.75%) | 396,106 |
| 11 Nov 2011 | USD | 18.37 | 19.61 | 18.27 | 19.45 | 15.498 | +1.37 (+7.58%) | 273,158 |
| 10 Nov 2011 | USD | 18.54 | 18.88 | 17.88 | 18.08 | 14.4064 | -0.12 (-0.66%) | 262,613 |
| 9 Nov 2011 | USD | 18.58 | 18.88 | 17.87 | 18.2 | 14.502 | -0.95 (-4.96%) | 333,146 |
| 8 Nov 2011 | USD | 19.71 | 19.95 | 18.99 | 19.15 | 15.259 | -0.33 (-1.69%) | 324,908 |
| 7 Nov 2011 | USD | 19.4 | 19.69 | 18.83 | 19.48 | 15.5219 | +0.08 (+0.41%) | 147,259 |
| 4 Nov 2011 | USD | 19.01 | 19.51 | 18.63 | 19.4 | 15.4582 | +0.14 (+0.73%) | 102,428 |
| 3 Nov 2011 | USD | 18.71 | 19.32 | 18.34 | 19.26 | 15.3466 | +0.89 (+4.84%) | 156,025 |
| 2 Nov 2011 | USD | 18.61 | 18.9 | 17.8 | 18.37 | 14.6375 | +0.06 (+0.33%) | 218,854 |
| 1 Nov 2011 | USD | 18.61 | 20.55 | 18.1 | 18.31 | 14.5896 | -1.18 (-6.05%) | 169,780 |
| 31 Oct 2011 | USD | 19.74 | 20.02 | 19.44 | 19.49 | 15.5299 | -0.56 (-2.79%) | 159,440 |
| 28 Oct 2011 | USD | 19.95 | 20.476 | 19.313 | 20.05 | 15.9761 | -0.1 (-0.50%) | 156,530 |
| 27 Oct 2011 | USD | 18.3 | 20.49 | 17.69 | 20.15 | 16.0558 | +2.11 (+11.70%) | 320,439 |
