| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2011 | USD | 16.62 | 16.99 | 16.425 | 16.92 | 4.23 | +0.06 (+0.36%) | 289,632 |
| 7 Sep 2011 | USD | 16.47 | 16.88 | 16.17 | 16.86 | 4.215 | +0.65 (+4.01%) | 187,192 |
| 6 Sep 2011 | USD | 16.25 | 16.5 | 15.62 | 16.21 | 4.0525 | -0.45 (-2.70%) | 479,300 |
| 5 Sep 2011 | USD | 16.66 | 16.66 | 16.66 | 16.66 | 4.165 | 0.0 (0.0%) | 0 |
| 2 Sep 2011 | USD | 16.5 | 16.98 | 16.22 | 16.66 | 4.165 | +0.01 (+0.06%) | 397,176 |
| 1 Sep 2011 | USD | 16.52 | 16.9899 | 16.52 | 16.65 | 4.1625 | +0.04 (+0.24%) | 254,524 |
| 31 Aug 2011 | USD | 16.97 | 17.01 | 16.43 | 16.61 | 4.1525 | -0.27 (-1.60%) | 327,568 |
| 30 Aug 2011 | USD | 17.45 | 17.45 | 16.68 | 16.88 | 4.22 | -0.75 (-4.25%) | 407,308 |
| 29 Aug 2011 | USD | 16.47 | 17.72 | 16.41 | 17.63 | 4.4075 | +1.38 (+8.49%) | 675,748 |
| 26 Aug 2011 | USD | 16.16 | 16.47 | 15.93 | 16.25 | 4.0625 | +0.12 (+0.74%) | 217,852 |
| 25 Aug 2011 | USD | 15.8 | 16.24 | 15.43 | 16.13 | 4.0325 | +0.49 (+3.13%) | 529,628 |
| 24 Aug 2011 | USD | 16.42 | 16.42 | 15.46 | 15.64 | 3.91 | -0.74 (-4.52%) | 928,436 |
| 23 Aug 2011 | USD | 16.23 | 16.53 | 15.95 | 16.38 | 4.095 | +0.3 (+1.87%) | 495,204 |
| 22 Aug 2011 | USD | 17.11 | 17.2 | 15.93 | 16.08 | 4.02 | -0.55 (-3.31%) | 877,932 |
| 19 Aug 2011 | USD | 15.42 | 16.79 | 15 | 16.63 | 4.1575 | +1.11 (+7.15%) | 1,054,128 |
| 18 Aug 2011 | USD | 15.01 | 16 | 14.91 | 15.52 | 3.88 | +0.12 (+0.78%) | 1,305,892 |
| 17 Aug 2011 | USD | 14.78 | 15.53 | 14.78 | 15.4 | 3.85 | +0.61 (+4.12%) | 899,788 |
| 16 Aug 2011 | USD | 15.23 | 15.44 | 14.06 | 14.79 | 3.6975 | -1.12 (-7.04%) | 1,587,100 |
| 15 Aug 2011 | USD | 15.91 | 15.99 | 15.42 | 15.91 | 3.9775 | +0.3 (+1.92%) | 554,752 |
| 12 Aug 2011 | USD | 15.66 | 16.2699 | 15.4 | 15.61 | 3.9025 | +0.01 (+0.06%) | 352,872 |
| 11 Aug 2011 | USD | 15.52 | 16.36 | 14.825 | 15.6 | 3.9 | -0.16 (-1.02%) | 914,172 |
| 10 Aug 2011 | USD | 16.2 | 16.5 | 15.6 | 15.76 | 3.94 | -0.74 (-4.48%) | 458,208 |
| 9 Aug 2011 | USD | 15.87 | 16.54 | 15.47 | 16.5 | 4.125 | +1 (+6.45%) | 782,652 |
| 8 Aug 2011 | USD | 15.46 | 15.78 | 15.21 | 15.5 | 3.875 | -0.5 (-3.13%) | 915,300 |
| 5 Aug 2011 | USD | 16.11 | 16.31 | 15.56 | 16 | 4 | -0.1 (-0.62%) | 1,865,224 |
| 4 Aug 2011 | USD | 16.27 | 16.42 | 16.015 | 16.1 | 4.025 | -0.59 (-3.54%) | 1,707,120 |
| 3 Aug 2011 | USD | 15.79 | 16.89 | 15.38 | 16.69 | 4.1725 | +0.86 (+5.43%) | 349,084 |
| 2 Aug 2011 | USD | 16.04 | 16.39 | 15.74 | 15.83 | 3.9575 | -0.42 (-2.58%) | 1,802,556 |
| 1 Aug 2011 | USD | 17.35 | 17.5 | 16.2 | 16.25 | 4.0625 | -0.89 (-5.19%) | 1,481,544 |
| 29 Jul 2011 | USD | 17.44 | 17.47 | 16.53 | 17.14 | 4.285 | -0.18 (-1.04%) | 2,533,792 |
