| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2011 | USD | 15.65 | 16.02 | 15.43 | 15.49 | 15.49 | -0.35 (-2.21%) | 1,086,257 |
| 8 Sep 2011 | USD | 15.98 | 16.25 | 15.75 | 15.84 | 15.84 | -0.34 (-2.10%) | 796,925 |
| 7 Sep 2011 | USD | 15.42 | 16.2 | 15.42 | 16.18 | 16.18 | +0.83 (+5.41%) | 1,769,872 |
| 6 Sep 2011 | USD | 14.89 | 15.43 | 14.81 | 15.35 | 15.35 | -0.01 (-0.07%) | 968,081 |
| 5 Sep 2011 | USD | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.0 (0.0%) | 0 |
| 2 Sep 2011 | USD | 15.6 | 15.715 | 15.3 | 15.36 | 15.36 | -0.63 (-3.94%) | 1,363,222 |
| 1 Sep 2011 | USD | 16.8 | 16.87 | 15.98 | 15.99 | 15.99 | -0.7 (-4.19%) | 1,635,981 |
| 31 Aug 2011 | USD | 16.82 | 16.95 | 16.48 | 16.69 | 16.69 | +0.03 (+0.18%) | 1,099,381 |
| 30 Aug 2011 | USD | 16.55 | 16.84 | 16.3 | 16.66 | 16.66 | -0.06 (-0.36%) | 933,473 |
| 29 Aug 2011 | USD | 16.34 | 16.73 | 16.31 | 16.72 | 16.72 | +0.63 (+3.92%) | 756,743 |
| 26 Aug 2011 | USD | 15.61 | 16.17 | 15.39 | 16.09 | 16.09 | +0.3 (+1.90%) | 747,879 |
| 25 Aug 2011 | USD | 16.31 | 16.99 | 15.58 | 15.79 | 15.79 | -0.24 (-1.50%) | 959,580 |
| 24 Aug 2011 | USD | 15.72 | 16.27 | 15.59 | 16.03 | 16.03 | +0.25 (+1.58%) | 2,173,950 |
| 23 Aug 2011 | USD | 14.8 | 15.79 | 14.66 | 15.78 | 15.78 | +1.08 (+7.35%) | 1,218,412 |
| 22 Aug 2011 | USD | 15.23 | 15.29 | 14.65 | 14.7 | 14.7 | -0.1 (-0.68%) | 1,381,077 |
| 19 Aug 2011 | USD | 15.05 | 15.67 | 14.49 | 14.8 | 14.8 | -0.53 (-3.46%) | 1,963,206 |
| 18 Aug 2011 | USD | 16.04 | 16.04 | 15.24 | 15.33 | 15.33 | -1.19 (-7.20%) | 1,913,899 |
| 17 Aug 2011 | USD | 16.54 | 16.79 | 16.39 | 16.52 | 16.52 | +0.15 (+0.92%) | 870,431 |
| 16 Aug 2011 | USD | 16.33 | 16.6 | 16.23 | 16.37 | 16.37 | -0.17 (-1.03%) | 1,096,930 |
| 15 Aug 2011 | USD | 16.44 | 16.62 | 16.41 | 16.54 | 16.54 | +0.28 (+1.72%) | 1,778,011 |
| 12 Aug 2011 | USD | 16.8 | 16.99 | 16.05 | 16.26 | 16.26 | -0.37 (-2.22%) | 1,773,156 |
| 11 Aug 2011 | USD | 15.9 | 16.78 | 15.71 | 16.63 | 16.63 | +0.9 (+5.72%) | 1,821,052 |
| 10 Aug 2011 | USD | 16.58 | 16.58 | 15.72 | 15.73 | 15.73 | -1.27 (-7.47%) | 2,431,050 |
| 9 Aug 2011 | USD | 16.1 | 17.04 | 15.6625 | 17 | 17 | +1.19 (+7.53%) | 3,228,728 |
| 8 Aug 2011 | USD | 16.81 | 17.17 | 15.76 | 15.81 | 15.81 | -1.55 (-8.93%) | 3,969,796 |
| 5 Aug 2011 | USD | 18.21 | 18.418 | 17.13 | 17.36 | 17.36 | -0.73 (-4.04%) | 3,040,306 |
| 4 Aug 2011 | USD | 18.96 | 19.15 | 18.09 | 18.09 | 18.09 | -1.16 (-6.03%) | 2,221,727 |
| 3 Aug 2011 | USD | 19.03 | 19.26 | 18.4 | 19.25 | 19.25 | +0.23 (+1.21%) | 1,148,404 |
| 2 Aug 2011 | USD | 19.26 | 19.569 | 18.97 | 19.02 | 19.02 | -0.48 (-2.46%) | 1,825,496 |
| 1 Aug 2011 | USD | 19.12 | 19.54 | 18.74 | 19.5 | 19.5 | +0.94 (+5.06%) | 2,091,908 |
