| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2011 | USD | 58 | 58.17 | 57.21 | 57.75 | 57.75 | +0.57 (+1.00%) | 53,303 |
| 2 Dec 2011 | USD | 57.69 | 58 | 57.1 | 57.18 | 57.18 | +0.25 (+0.44%) | 33,817 |
| 1 Dec 2011 | USD | 57.9 | 58 | 56.84 | 56.93 | 56.93 | -0.9 (-1.56%) | 57,716 |
| 30 Nov 2011 | USD | 56.27 | 57.88 | 56.27 | 57.83 | 57.83 | +3.76 (+6.95%) | 226,423 |
| 29 Nov 2011 | USD | 54.41 | 54.98 | 53.72 | 54.07 | 54.07 | -0.34 (-0.62%) | 30,630 |
| 28 Nov 2011 | USD | 53.95 | 54.77 | 53.88 | 54.41 | 54.41 | +2.16 (+4.13%) | 46,193 |
| 25 Nov 2011 | USD | 52.25 | 52.88 | 51.97 | 52.25 | 52.25 | -0.35 (-0.67%) | 20,753 |
| 24 Nov 2011 | USD | 52.6 | 52.6 | 52.6 | 52.6 | 52.6 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 52.96 | 53.15 | 52.19 | 52.6 | 52.6 | -0.62 (-1.16%) | 60,839 |
| 22 Nov 2011 | USD | 52.91 | 53.67 | 52.79 | 53.22 | 53.22 | +0.35 (+0.66%) | 35,881 |
| 21 Nov 2011 | USD | 53.59 | 54.21 | 52.74 | 52.87 | 52.87 | -1.71 (-3.13%) | 29,716 |
| 18 Nov 2011 | USD | 54.04 | 54.77 | 54.04 | 54.58 | 54.58 | +0.52 (+0.96%) | 38,500 |
| 17 Nov 2011 | USD | 54.23 | 55.25 | 53.72 | 54.06 | 54.06 | 0.0 (0.0%) | 44,109 |
| 16 Nov 2011 | USD | 54.93 | 55.66 | 53.93 | 54.06 | 54.06 | -1.34 (-2.42%) | 51,845 |
| 15 Nov 2011 | USD | 53.55 | 55.65 | 53.55 | 55.4 | 55.4 | +1.43 (+2.65%) | 42,022 |
| 14 Nov 2011 | USD | 54.37 | 54.72 | 53.31 | 53.97 | 53.97 | -0.83 (-1.51%) | 50,447 |
| 11 Nov 2011 | USD | 53.51 | 54.88 | 53.51 | 54.8 | 54.8 | +1.84 (+3.47%) | 36,252 |
| 10 Nov 2011 | USD | 53.25 | 53.25 | 52.26 | 52.96 | 52.96 | +0.66 (+1.26%) | 37,169 |
| 9 Nov 2011 | USD | 53.58 | 53.74 | 51.9 | 52.3 | 52.3 | -2.94 (-5.32%) | 71,941 |
| 8 Nov 2011 | USD | 54.14 | 55.27 | 53.29 | 55.24 | 55.24 | +1.44 (+2.68%) | 65,795 |
| 7 Nov 2011 | USD | 53.61 | 54 | 52.01 | 53.8 | 53.8 | -0.24 (-0.44%) | 28,835 |
| 4 Nov 2011 | USD | 54.07 | 54.07 | 53.17 | 54.04 | 54.04 | -0.43 (-0.79%) | 40,425 |
| 3 Nov 2011 | USD | 53.21 | 54.78 | 51.78 | 54.47 | 54.47 | +2.28 (+4.37%) | 66,829 |
| 2 Nov 2011 | USD | 51.41 | 52.39 | 51.35 | 52.19 | 52.19 | +1.67 (+3.31%) | 44,867 |
| 1 Nov 2011 | USD | 50.51 | 51.79 | 49.93 | 50.52 | 50.52 | -1.83 (-3.50%) | 66,714 |
| 31 Oct 2011 | USD | 53.47 | 53.47 | 52.32 | 52.35 | 52.35 | -1.51 (-2.80%) | 37,910 |
| 28 Oct 2011 | USD | 53.99 | 54.2792 | 52.61 | 53.86 | 53.86 | -0.13 (-0.24%) | 66,207 |
| 27 Oct 2011 | USD | 51.95 | 54.73 | 51.573 | 53.99 | 53.99 | +3.6 (+7.14%) | 90,348 |
| 26 Oct 2011 | USD | 50.42 | 50.73 | 49.055 | 50.39 | 50.39 | +0.72 (+1.45%) | 55,204 |
| 25 Oct 2011 | USD | 51.11 | 51.11 | 49.53 | 49.67 | 49.67 | -1.82 (-3.53%) | 52,896 |
