| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2011 | USD | 16.43 | 16.47 | 15.48 | 15.64 | 15.64 | -0.65 (-3.99%) | 335,264 |
| 9 Jun 2011 | USD | 16.65 | 16.95 | 16.21 | 16.29 | 16.29 | -0.46 (-2.75%) | 250,855 |
| 8 Jun 2011 | USD | 16.94 | 17.05 | 16.74 | 16.75 | 16.75 | -0.17 (-1.00%) | 180,580 |
| 7 Jun 2011 | USD | 17.45 | 17.47 | 16.85 | 16.92 | 16.92 | -0.48 (-2.76%) | 220,008 |
| 6 Jun 2011 | USD | 17.85 | 17.89 | 17.33 | 17.4 | 17.4 | -0.45 (-2.52%) | 183,577 |
| 3 Jun 2011 | USD | 17.56 | 17.9712 | 17.56 | 17.85 | 17.85 | -0.01 (-0.06%) | 75,725 |
| 2 Jun 2011 | USD | 17.95 | 17.95 | 17.71 | 17.86 | 17.86 | -0.07 (-0.39%) | 70,042 |
| 1 Jun 2011 | USD | 17.87 | 18.1 | 17.69 | 17.93 | 17.93 | -0.09 (-0.50%) | 770,081 |
| 31 May 2011 | USD | 18.05 | 18.18 | 17.9 | 18.02 | 18.02 | -0.17 (-0.93%) | 329,060 |
| 30 May 2011 | USD | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.0 (0.0%) | 0 |
| 27 May 2011 | USD | 17.84 | 18.49 | 17.8 | 18.19 | 18.19 | +0.44 (+2.48%) | 622,742 |
| 26 May 2011 | USD | 17.32 | 17.97 | 17.32 | 17.75 | 17.75 | +0.38 (+2.19%) | 430,609 |
| 25 May 2011 | USD | 17.6 | 17.71 | 17.26 | 17.37 | 17.37 | -0.2 (-1.14%) | 284,999 |
| 24 May 2011 | USD | 17.68 | 17.97 | 17.53 | 17.57 | 17.57 | -0.03 (-0.17%) | 205,896 |
| 23 May 2011 | USD | 17.41 | 17.99 | 17.38 | 17.6 | 17.6 | -0.25 (-1.40%) | 309,140 |
| 20 May 2011 | USD | 17.76 | 18.08 | 17.76 | 17.85 | 17.85 | +0.08 (+0.45%) | 508,160 |
| 19 May 2011 | USD | 17.73 | 18 | 17.39 | 17.77 | 17.77 | -0.08 (-0.45%) | 369,319 |
| 18 May 2011 | USD | 17.37 | 18.18 | 17.18 | 17.85 | 17.85 | +0.67 (+3.90%) | 823,871 |
| 17 May 2011 | USD | 17.86 | 17.9 | 16.8 | 17.18 | 17.18 | -0.65 (-3.65%) | 980,847 |
| 16 May 2011 | USD | 18.42 | 18.5 | 17.59 | 17.83 | 17.83 | -0.44 (-2.41%) | 988,745 |
| 13 May 2011 | USD | 18.65 | 18.65 | 18.06 | 18.27 | 18.27 | -0.15 (-0.81%) | 810,449 |
| 12 May 2011 | USD | 18.8 | 18.91 | 18.04 | 18.42 | 18.42 | -0.06 (-0.32%) | 731,652 |
| 11 May 2011 | USD | 18.76 | 18.76 | 18.38 | 18.48 | 18.48 | -0.23 (-1.23%) | 370,906 |
| 10 May 2011 | USD | 18.6 | 18.76 | 18.48 | 18.71 | 18.71 | +0.21 (+1.14%) | 666,332 |
| 9 May 2011 | USD | 18.34 | 18.56 | 18.295 | 18.5 | 18.5 | +0.53 (+2.95%) | 965,393 |
| 6 May 2011 | USD | 18.17 | 18.17 | 17.91 | 17.97 | 17.97 | +0.03 (+0.17%) | 405,600 |
| 5 May 2011 | USD | 17.88 | 18.09 | 17.7 | 17.94 | 17.94 | -0.04 (-0.22%) | 412,159 |
| 4 May 2011 | USD | 18.23 | 18.34 | 17.75 | 17.98 | 17.98 | -0.29 (-1.59%) | 613,914 |
| 3 May 2011 | USD | 18.03 | 18.35 | 18.02 | 18.27 | 18.27 | +0.081 (+0.44%) | 377,383 |
| 2 May 2011 | USD | 18.07 | 18.3 | 17.93 | 18.1893 | 18.1893 | +0.109 (+0.60%) | 555,667 |
