| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2011 | USD | 14.79 | 14.98 | 14.31 | 14.4 | 14.1038 | -0.28 (-1.91%) | 108,999 |
| 16 Jun 2011 | USD | 14.77 | 15.11 | 14.65 | 14.68 | 14.3781 | -0.07 (-0.47%) | 75,031 |
| 15 Jun 2011 | USD | 15.01 | 15.07 | 14.65 | 14.75 | 14.4466 | -0.47 (-3.09%) | 73,652 |
| 14 Jun 2011 | USD | 15.18 | 15.29 | 15.05 | 15.22 | 14.907 | +0.15 (+1.00%) | 37,362 |
| 13 Jun 2011 | USD | 15.04 | 15.3 | 14.92 | 15.07 | 14.76 | +0.13 (+0.87%) | 74,591 |
| 10 Jun 2011 | USD | 15.05 | 15.2399 | 14.92 | 14.94 | 14.6327 | -0.12 (-0.80%) | 70,105 |
| 9 Jun 2011 | USD | 15.27 | 15.46 | 15.03 | 15.06 | 14.7502 | -0.16 (-1.05%) | 64,811 |
| 8 Jun 2011 | USD | 15.1 | 15.46 | 15.1 | 15.22 | 14.907 | +0.06 (+0.40%) | 54,699 |
| 7 Jun 2011 | USD | 15.28 | 15.57 | 15.15 | 15.16 | 14.8482 | 0.0 (0.0%) | 37,409 |
| 6 Jun 2011 | USD | 15.39 | 15.54 | 15.16 | 15.16 | 14.8482 | -0.19 (-1.24%) | 55,765 |
| 3 Jun 2011 | USD | 15.5 | 15.6 | 15.33 | 15.35 | 15.0343 | -0.25 (-1.60%) | 53,974 |
| 2 Jun 2011 | USD | 15.16 | 15.65 | 15.05 | 15.6 | 15.2791 | +0.4 (+2.63%) | 41,897 |
| 1 Jun 2011 | USD | 15.56 | 15.79 | 15.111 | 15.2 | 14.8874 | -0.47 (-3.00%) | 113,015 |
| 31 May 2011 | USD | 15.44 | 15.76 | 15.44 | 15.67 | 15.3477 | +0.33 (+2.15%) | 86,560 |
| 30 May 2011 | USD | 15.34 | 15.34 | 15.34 | 15.34 | 15.0245 | 0.0 (0.0%) | 0 |
| 27 May 2011 | USD | 15.4 | 15.55 | 15.16 | 15.34 | 15.0245 | 0.0 (0.0%) | 80,571 |
| 26 May 2011 | USD | 15.29 | 15.365 | 14.34 | 15.34 | 15.0245 | -0.01 (-0.07%) | 266,076 |
| 25 May 2011 | USD | 15.5 | 15.8 | 15.32 | 15.35 | 15.0343 | -0.15 (-0.97%) | 92,321 |
| 24 May 2011 | USD | 15.72 | 15.8 | 15.5 | 15.5 | 15.1812 | -0.2 (-1.27%) | 47,204 |
| 23 May 2011 | USD | 15.6 | 15.83 | 15.6 | 15.7 | 15.3771 | +0.07 (+0.45%) | 77,714 |
| 20 May 2011 | USD | 15.73 | 15.8293 | 15.61 | 15.63 | 15.3085 | -0.02 (-0.13%) | 48,078 |
| 19 May 2011 | USD | 15.86 | 15.9 | 15.52 | 15.65 | 15.3281 | -0.21 (-1.32%) | 110,921 |
| 18 May 2011 | USD | 15.9 | 15.9201 | 15.85 | 15.86 | 15.5338 | -0.02 (-0.13%) | 71,096 |
| 17 May 2011 | USD | 15.74 | 15.94 | 15.66 | 15.88 | 15.5534 | +0.1 (+0.63%) | 68,196 |
| 16 May 2011 | USD | 15.76 | 15.86 | 15.73 | 15.78 | 15.4554 | -0.03 (-0.19%) | 76,842 |
| 13 May 2011 | USD | 15.85 | 15.97 | 15.76 | 15.81 | 15.4848 | -0.12 (-0.75%) | 86,761 |
| 12 May 2011 | USD | 15.9 | 15.94 | 15.73 | 15.93 | 15.6024 | -0.01 (-0.06%) | 42,643 |
| 11 May 2011 | USD | 15.95 | 15.95 | 15.8 | 15.94 | 15.6121 | -0.01 (-0.06%) | 69,024 |
| 10 May 2011 | USD | 15.85 | 15.96 | 15.69 | 15.95 | 15.6219 | +0.14 (+0.89%) | 69,194 |
| 9 May 2011 | USD | 15.71 | 15.88 | 15.5 | 15.81 | 15.4848 | -0.08 (-0.50%) | 172,881 |
