| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2011 | USD | 18.1401 | 18.1699 | 17.7999 | 17.89 | 8.1788 | -0.09 (-0.50%) | 552,568 |
| 2 Dec 2011 | USD | 18.0302 | 18.1188 | 17.87 | 17.9801 | 8.22 | +0.01 (+0.06%) | 585,790 |
| 1 Dec 2011 | USD | 18 | 18.2001 | 17.97 | 17.97 | 8.2153 | -0.09 (-0.50%) | 502,014 |
| 30 Nov 2011 | USD | 18.0302 | 18.1101 | 17.84 | 18.0598 | 8.2564 | +0.23 (+1.29%) | 1,464,381 |
| 29 Nov 2011 | USD | 17.7999 | 17.95 | 17.6799 | 17.8299 | 8.1513 | +0.16 (+0.90%) | 1,148,723 |
| 28 Nov 2011 | USD | 17.8501 | 17.8501 | 17.5301 | 17.67 | 8.0782 | +0.1 (+0.57%) | 657,122 |
| 25 Nov 2011 | USD | 17.65 | 17.97 | 17.5601 | 17.57 | 8.0325 | -0.11 (-0.62%) | 375,445 |
| 24 Nov 2011 | USD | 17.6799 | 17.6799 | 17.6799 | 17.6799 | 8.0827 | 0.0 (0.0%) | 0 |
| 23 Nov 2011 | USD | 17.3299 | 18 | 17.1701 | 17.6799 | 8.0827 | +0.27 (+1.55%) | 1,673,753 |
| 22 Nov 2011 | USD | 17.4901 | 17.6199 | 17.4103 | 17.4103 | 7.9595 | -0.06 (-0.34%) | 304,456 |
| 21 Nov 2011 | USD | 17.38 | 17.57 | 17.36 | 17.47 | 7.9868 | -0.08 (-0.46%) | 484,682 |
| 18 Nov 2011 | USD | 17.5899 | 17.6199 | 17.4201 | 17.5499 | 8.0233 | +0.02 (+0.11%) | 333,429 |
| 17 Nov 2011 | USD | 17.4501 | 17.65 | 17.4201 | 17.5301 | 8.0142 | +0.13 (+0.75%) | 446,230 |
| 16 Nov 2011 | USD | 17.3499 | 17.61 | 17.3499 | 17.4001 | 7.9548 | -0.03 (-0.17%) | 467,405 |
| 15 Nov 2011 | USD | 17.2801 | 17.47 | 17.2501 | 17.43 | 7.9685 | +0.14 (+0.81%) | 396,647 |
| 14 Nov 2011 | USD | 17.5301 | 17.5301 | 17.2701 | 17.29 | 7.9045 | -0.23 (-1.31%) | 816,875 |
| 11 Nov 2011 | USD | 17.5 | 17.5401 | 17.36 | 17.5201 | 8.0097 | +0.12 (+0.69%) | 403,786 |
| 10 Nov 2011 | USD | 17.43 | 17.5 | 17.2801 | 17.4001 | 7.9548 | +0.15 (+0.87%) | 304,990 |
| 9 Nov 2011 | USD | 17.29 | 17.4201 | 17.18 | 17.2501 | 7.8862 | -0.28 (-1.60%) | 573,655 |
| 8 Nov 2011 | USD | 17.4799 | 17.58 | 17.3499 | 17.5301 | 8.0142 | +0.16 (+0.92%) | 496,545 |
| 7 Nov 2011 | USD | 17.3299 | 17.5 | 17.13 | 17.3699 | 7.941 | +0.09 (+0.52%) | 374,904 |
| 4 Nov 2011 | USD | 16.93 | 17.38 | 16.75 | 17.2801 | 7.8999 | -0.22 (-1.26%) | 463,267 |
| 3 Nov 2011 | USD | 17.4103 | 17.5201 | 17.3499 | 17.5 | 8.0005 | +0.13 (+0.75%) | 648,918 |
| 2 Nov 2011 | USD | 17.3499 | 17.4501 | 17.1998 | 17.3699 | 7.941 | +0.11 (+0.64%) | 417,725 |
| 1 Nov 2011 | USD | 17.36 | 17.4598 | 17.1998 | 17.2601 | 7.8908 | -0.31 (-1.76%) | 555,970 |
| 31 Oct 2011 | USD | 17.6199 | 17.77 | 17.5499 | 17.57 | 8.0325 | -0.18 (-1.01%) | 335,353 |
| 28 Oct 2011 | USD | 17.82 | 17.89 | 17.6621 | 17.7501 | 8.1148 | -0.07 (-0.39%) | 408,614 |
| 27 Oct 2011 | USD | 17.7999 | 18 | 17.6199 | 17.82 | 8.1468 | +0.2 (+1.14%) | 778,022 |
| 26 Oct 2011 | USD | 17.5601 | 17.67 | 17.36 | 17.6199 | 8.0553 | +0.22 (+1.26%) | 426,878 |
| 25 Oct 2011 | USD | 17.58 | 17.7501 | 17.4001 | 17.4001 | 7.9548 | -0.29 (-1.64%) | 422,571 |
