| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2011 | USD | 48.32 | 48.4142 | 47.48 | 47.65 | 47.65 | -0.47 (-0.98%) | 39,796 |
| 2 Dec 2011 | USD | 47.76 | 48.13 | 47.204 | 48.12 | 48.12 | +1.36 (+2.91%) | 33,916 |
| 1 Dec 2011 | USD | 46.75 | 47.21 | 46.23 | 46.76 | 46.76 | +0.06 (+0.13%) | 34,184 |
| 30 Nov 2011 | USD | 46.955 | 47.5197 | 46.7 | 46.7 | 46.7 | +0.29 (+0.62%) | 35,669 |
| 29 Nov 2011 | USD | 46.5 | 46.7698 | 46.27 | 46.41 | 46.41 | +0.37 (+0.80%) | 15,762 |
| 28 Nov 2011 | USD | 46.22 | 46.23 | 45.52 | 46.04 | 46.04 | +0.95 (+2.11%) | 13,564 |
| 25 Nov 2011 | USD | 45.78 | 46.03 | 45.09 | 45.09 | 45.09 | -0.99 (-2.15%) | 12,671 |
| 24 Nov 2011 | USD | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 46.06 | 46.33 | 45.67 | 46.08 | 46.08 | -0.69 (-1.48%) | 35,164 |
| 22 Nov 2011 | USD | 46.29 | 46.86 | 46.2188 | 46.77 | 46.77 | +0.97 (+2.12%) | 37,040 |
| 21 Nov 2011 | USD | 45.72 | 45.89 | 44.98 | 45.8 | 45.8 | +0.178 (+0.39%) | 37,489 |
| 18 Nov 2011 | USD | 46.13 | 46.2375 | 45.131 | 45.6215 | 45.6215 | -0.358 (-0.78%) | 135,327 |
| 17 Nov 2011 | USD | 46.96 | 46.99 | 45.82 | 45.98 | 45.98 | -1.59 (-3.34%) | 38,020 |
| 16 Nov 2011 | USD | 47.24 | 48.16 | 47.16 | 47.57 | 47.57 | +0.25 (+0.53%) | 101,352 |
| 15 Nov 2011 | USD | 47.15 | 47.58 | 46.89 | 47.32 | 47.32 | +1.01 (+2.18%) | 46,712 |
| 14 Nov 2011 | USD | 46.78 | 46.9 | 45.75 | 46.31 | 46.31 | -1.42 (-2.98%) | 68,965 |
| 11 Nov 2011 | USD | 47.75 | 48.45 | 47.58 | 47.73 | 47.73 | -0.37 (-0.77%) | 25,842 |
| 10 Nov 2011 | USD | 48.4 | 48.53 | 47.71 | 48.1 | 48.1 | -0.312 (-0.64%) | 23,192 |
| 9 Nov 2011 | USD | 48.5725 | 49.26 | 48.22 | 48.412 | 48.412 | -1.338 (-2.69%) | 15,095 |
| 8 Nov 2011 | USD | 49.99 | 50.0301 | 49.31 | 49.75 | 49.75 | -0.37 (-0.74%) | 56,252 |
| 7 Nov 2011 | USD | 49.86 | 50.21 | 49.52 | 50.12 | 50.12 | +1.08 (+2.20%) | 69,466 |
| 4 Nov 2011 | USD | 48.69 | 49.13 | 48.37 | 49.04 | 49.04 | +0.68 (+1.41%) | 30,975 |
| 3 Nov 2011 | USD | 48.14 | 48.54 | 47.54 | 48.36 | 48.36 | +0.25 (+0.52%) | 10,964 |
| 2 Nov 2011 | USD | 49.03 | 49.07 | 47.74 | 48.11 | 48.11 | +0.41 (+0.86%) | 17,459 |
| 1 Nov 2011 | USD | 46.46 | 47.952 | 46.43 | 47.7 | 47.7 | +0.07 (+0.15%) | 55,364 |
| 31 Oct 2011 | USD | 47.62 | 47.83 | 47.2 | 47.63 | 47.63 | -0.91 (-1.87%) | 27,996 |
| 28 Oct 2011 | USD | 48.63 | 49.26 | 48.46 | 48.54 | 48.54 | -0.82 (-1.66%) | 36,234 |
| 27 Oct 2011 | USD | 49.58 | 49.949 | 49.32 | 49.36 | 49.36 | +1.13 (+2.34%) | 49,396 |
| 26 Oct 2011 | USD | 48.82 | 48.82 | 48.02 | 48.23 | 48.23 | -0.76 (-1.55%) | 25,687 |
| 25 Oct 2011 | USD | 47.95 | 49.016 | 47.54 | 48.99 | 48.99 | +0.098 (+0.20%) | 65,863 |
