| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2011 | USD | 14.49 | 14.96 | 14.38 | 14.58 | 14.58 | +0.2 (+1.39%) | 412,213 |
| 12 Sep 2011 | USD | 14.13 | 14.58 | 13.98 | 14.38 | 14.38 | -0.05 (-0.35%) | 391,557 |
| 9 Sep 2011 | USD | 14.74 | 15 | 14.27 | 14.43 | 14.43 | -0.57 (-3.80%) | 316,104 |
| 8 Sep 2011 | USD | 15.51 | 15.7 | 14.78 | 15 | 15 | -0.67 (-4.28%) | 340,645 |
| 7 Sep 2011 | USD | 15.42 | 15.82 | 15.32 | 15.67 | 15.67 | +0.57 (+3.77%) | 354,900 |
| 6 Sep 2011 | USD | 14.99 | 15.31 | 14.65 | 15.1 | 15.1 | -0.47 (-3.02%) | 406,603 |
| 5 Sep 2011 | USD | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.0 (0.0%) | 0 |
| 2 Sep 2011 | USD | 16.15 | 16.32 | 15.43 | 15.57 | 15.57 | -1.02 (-6.15%) | 302,099 |
| 1 Sep 2011 | USD | 17.12 | 17.28 | 16.42 | 16.59 | 16.59 | -0.6 (-3.49%) | 337,454 |
| 31 Aug 2011 | USD | 17.36 | 17.36 | 16.82 | 17.19 | 17.19 | -0.06 (-0.35%) | 381,238 |
| 30 Aug 2011 | USD | 17.56 | 17.64 | 16.92 | 17.25 | 17.25 | -0.47 (-2.65%) | 370,933 |
| 29 Aug 2011 | USD | 16.72 | 17.72 | 16.58 | 17.72 | 17.72 | +1.25 (+7.59%) | 281,629 |
| 26 Aug 2011 | USD | 15.69 | 16.72 | 15.5213 | 16.47 | 16.47 | +0.65 (+4.11%) | 305,341 |
| 25 Aug 2011 | USD | 16.14 | 16.22 | 15.675 | 15.82 | 15.82 | -0.19 (-1.19%) | 326,022 |
| 24 Aug 2011 | USD | 14.73 | 16.13 | 14.73 | 16.01 | 16.01 | +1.27 (+8.62%) | 404,509 |
| 23 Aug 2011 | USD | 14.48 | 14.83 | 14.21 | 14.74 | 14.74 | +0.39 (+2.72%) | 846,171 |
| 22 Aug 2011 | USD | 15 | 15 | 14.03 | 14.35 | 14.35 | -0.15 (-1.03%) | 505,247 |
| 19 Aug 2011 | USD | 14.53 | 15.28 | 14.39 | 14.5 | 14.5 | -0.3 (-2.03%) | 915,739 |
| 18 Aug 2011 | USD | 15.53 | 15.53 | 14.71 | 14.8 | 14.8 | -1.33 (-8.25%) | 408,313 |
| 17 Aug 2011 | USD | 16.64 | 16.81 | 15.84 | 16.13 | 16.13 | -0.42 (-2.54%) | 247,669 |
| 16 Aug 2011 | USD | 16.86 | 16.928 | 16.2 | 16.55 | 16.55 | -0.56 (-3.27%) | 254,525 |
| 15 Aug 2011 | USD | 16.95 | 17.18 | 16.76 | 17.11 | 17.11 | +0.36 (+2.15%) | 233,377 |
| 12 Aug 2011 | USD | 16.96 | 17 | 16.23 | 16.75 | 16.75 | -0.01 (-0.06%) | 275,870 |
| 11 Aug 2011 | USD | 16.14 | 17.1 | 15.59 | 16.76 | 16.76 | +0.68 (+4.23%) | 540,446 |
| 10 Aug 2011 | USD | 16.69 | 17 | 16.05 | 16.08 | 16.08 | -1.36 (-7.80%) | 459,842 |
| 9 Aug 2011 | USD | 17.07 | 17.45 | 15.86 | 17.44 | 17.44 | +0.88 (+5.31%) | 725,958 |
| 8 Aug 2011 | USD | 17.64 | 18.11 | 16.39 | 16.56 | 16.56 | -1.74 (-9.51%) | 776,142 |
| 5 Aug 2011 | USD | 18.52 | 19.04 | 17.69 | 18.3 | 18.3 | +0.16 (+0.88%) | 845,113 |
| 4 Aug 2011 | USD | 19.29 | 20.04 | 17.5 | 18.14 | 18.14 | -0.18 (-0.98%) | 868,214 |
| 3 Aug 2011 | USD | 17.39 | 18.34 | 16.83 | 18.32 | 18.32 | +0.89 (+5.11%) | 571,386 |
