| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2011 | USD | 19.21 | 19.3 | 18.63 | 18.64 | 18.64 | -0.6 (-3.12%) | 1,964,650 |
| 31 May 2011 | USD | 19.3 | 19.3 | 19.055 | 19.24 | 19.24 | +0.21 (+1.10%) | 2,177,703 |
| 30 May 2011 | USD | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.0 (0.0%) | 0 |
| 27 May 2011 | USD | 18.67 | 19.11 | 18.67 | 19.03 | 19.03 | +0.4 (+2.15%) | 2,111,854 |
| 26 May 2011 | USD | 18.09 | 18.67 | 17.92 | 18.63 | 18.63 | +0.52 (+2.87%) | 1,527,522 |
| 25 May 2011 | USD | 17.9 | 18.31 | 17.65 | 18.11 | 18.11 | +0.14 (+0.78%) | 1,126,052 |
| 24 May 2011 | USD | 18.08 | 18.27 | 17.935 | 17.97 | 17.97 | -0.09 (-0.50%) | 933,418 |
| 23 May 2011 | USD | 18.19 | 18.34 | 18 | 18.06 | 18.06 | -0.26 (-1.42%) | 960,257 |
| 20 May 2011 | USD | 18.77 | 18.83 | 18.25 | 18.32 | 18.32 | -0.57 (-3.02%) | 2,074,787 |
| 19 May 2011 | USD | 18.88 | 19.05 | 18.7 | 18.89 | 18.89 | +0.09 (+0.48%) | 1,075,790 |
| 18 May 2011 | USD | 18.68 | 18.99 | 18.53 | 18.8 | 18.8 | +0.13 (+0.70%) | 1,013,648 |
| 17 May 2011 | USD | 18.38 | 18.71 | 18.37 | 18.67 | 18.67 | +0.14 (+0.76%) | 1,151,480 |
| 16 May 2011 | USD | 18.61 | 18.93 | 18.52 | 18.53 | 18.53 | -0.26 (-1.38%) | 733,472 |
| 13 May 2011 | USD | 19.02 | 19.13 | 18.77 | 18.79 | 18.79 | -0.19 (-1.00%) | 1,031,266 |
| 12 May 2011 | USD | 18.77 | 19.14 | 18.51 | 18.98 | 18.98 | +0.14 (+0.74%) | 901,356 |
| 11 May 2011 | USD | 19.19 | 19.26 | 18.67 | 18.84 | 18.84 | -0.38 (-1.98%) | 1,114,744 |
| 10 May 2011 | USD | 18.61 | 19.35 | 18.55 | 19.22 | 19.22 | +0.77 (+4.17%) | 2,273,932 |
| 9 May 2011 | USD | 18.18 | 18.69 | 18.12 | 18.45 | 18.45 | +0.16 (+0.87%) | 658,203 |
| 6 May 2011 | USD | 18.46 | 18.51 | 18.27 | 18.29 | 18.29 | +0.04 (+0.22%) | 1,367,718 |
| 5 May 2011 | USD | 17.96 | 18.57 | 17.94 | 18.25 | 18.25 | +0.07 (+0.39%) | 996,236 |
| 4 May 2011 | USD | 18.26 | 18.42 | 17.93 | 18.18 | 18.18 | -0.12 (-0.66%) | 1,074,198 |
| 3 May 2011 | USD | 18.39 | 18.62 | 17.92 | 18.3 | 18.3 | -0.11 (-0.60%) | 1,249,573 |
| 2 May 2011 | USD | 18.79 | 18.82 | 18.34 | 18.41 | 18.41 | -0.16 (-0.86%) | 858,430 |
| 29 Apr 2011 | USD | 18.9 | 18.97 | 18.34 | 18.57 | 18.57 | -0.24 (-1.28%) | 1,450,657 |
| 28 Apr 2011 | USD | 18.65 | 19.05 | 18.63 | 18.81 | 18.81 | +0.18 (+0.97%) | 1,864,398 |
| 27 Apr 2011 | USD | 18.31 | 18.7 | 18.19 | 18.63 | 18.63 | +0.25 (+1.36%) | 1,753,807 |
| 26 Apr 2011 | USD | 17.99 | 18.63 | 17.86 | 18.38 | 18.38 | +0.43 (+2.40%) | 1,350,741 |
| 25 Apr 2011 | USD | 17.71 | 18.01 | 17.58 | 17.95 | 17.95 | +0.16 (+0.90%) | 2,054,421 |
| 22 Apr 2011 | USD | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.0 (0.0%) | 0 |
| 21 Apr 2011 | USD | 17.8 | 17.865 | 17.5 | 17.79 | 17.79 | +0.09 (+0.51%) | 1,975,896 |
