| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2011 | USD | 17.31 | 17.35 | 17.1 | 17.12 | 4.28 | -0.25 (-1.44%) | 344,644 |
| 26 Jul 2011 | USD | 17.68 | 17.68 | 17.3 | 17.37 | 4.3425 | +0.09 (+0.52%) | 73,084 |
| 25 Jul 2011 | USD | 17.42 | 17.75 | 17.23 | 17.28 | 4.32 | -0.12 (-0.69%) | 334,076 |
| 22 Jul 2011 | USD | 17.68 | 17.68 | 17.12 | 17.4 | 4.35 | -0.13 (-0.74%) | 481,076 |
| 21 Jul 2011 | USD | 17.78 | 18.07 | 17.3 | 17.53 | 4.3825 | -0.24 (-1.35%) | 973,680 |
| 20 Jul 2011 | USD | 17.73 | 17.82 | 17.31 | 17.77 | 4.4425 | -0.05 (-0.28%) | 506,232 |
| 19 Jul 2011 | USD | 18 | 18 | 17.56 | 17.82 | 4.455 | +0.02 (+0.11%) | 278,456 |
| 18 Jul 2011 | USD | 18.16 | 18.93 | 17.77 | 17.8 | 4.45 | -0.48 (-2.63%) | 144,144 |
| 15 Jul 2011 | USD | 18.26 | 18.42 | 17.7335 | 18.28 | 4.57 | +0.31 (+1.73%) | 415,488 |
| 14 Jul 2011 | USD | 18.86 | 18.95 | 17.97 | 17.97 | 4.4925 | -0.84 (-4.47%) | 139,088 |
| 13 Jul 2011 | USD | 18.34 | 18.89 | 18.34 | 18.81 | 4.7025 | +0.67 (+3.69%) | 195,312 |
| 12 Jul 2011 | USD | 17.82 | 18.38 | 17.82 | 18.14 | 4.535 | +0.2 (+1.11%) | 580,252 |
| 11 Jul 2011 | USD | 18.2 | 18.38 | 17.9 | 17.94 | 4.485 | -0.34 (-1.86%) | 893,476 |
| 8 Jul 2011 | USD | 18.08 | 18.51 | 17.511 | 18.28 | 4.57 | -0.03 (-0.16%) | 158,704 |
| 7 Jul 2011 | USD | 18.19 | 18.5 | 18.0118 | 18.31 | 4.5775 | +0.12 (+0.66%) | 298,884 |
| 6 Jul 2011 | USD | 18.49 | 18.91 | 17.91 | 18.19 | 4.5475 | -0.1 (-0.55%) | 296,796 |
| 5 Jul 2011 | USD | 18.18 | 18.45 | 18.01 | 18.29 | 4.5725 | +0.01 (+0.05%) | 184,788 |
| 4 Jul 2011 | USD | 18.28 | 18.28 | 18.28 | 18.28 | 4.57 | 0.0 (0.0%) | 0 |
| 1 Jul 2011 | USD | 17.94 | 18.45 | 17.64 | 18.28 | 4.57 | +0.48 (+2.70%) | 233,752 |
| 30 Jun 2011 | USD | 17.74 | 17.8 | 17.61 | 17.8 | 4.45 | +0.05 (+0.28%) | 196,752 |
| 29 Jun 2011 | USD | 18 | 18.18 | 17.5 | 17.75 | 4.4375 | -0.07 (-0.39%) | 395,292 |
| 28 Jun 2011 | USD | 16.82 | 17.97 | 16.82 | 17.82 | 4.455 | +1.04 (+6.20%) | 847,492 |
| 27 Jun 2011 | USD | 16.69 | 16.92 | 16.64 | 16.78 | 4.195 | +0.16 (+0.96%) | 470,160 |
| 24 Jun 2011 | USD | 16.05 | 17.12 | 16.01 | 16.62 | 4.155 | +0.38 (+2.34%) | 1,322,072 |
| 23 Jun 2011 | USD | 16.91 | 17.05 | 16.1 | 16.24 | 4.06 | -0.86 (-5.03%) | 851,988 |
| 22 Jun 2011 | USD | 17.04 | 17.25 | 17.04 | 17.1 | 4.275 | -0.14 (-0.81%) | 600,760 |
| 21 Jun 2011 | USD | 17 | 17.41 | 16.808 | 17.24 | 4.31 | +0.42 (+2.50%) | 314,120 |
| 20 Jun 2011 | USD | 16.73 | 16.99 | 16.55 | 16.82 | 4.205 | -0.03 (-0.18%) | 457,984 |
| 17 Jun 2011 | USD | 17.07 | 17.35 | 16.4 | 16.85 | 4.2125 | +0.07 (+0.42%) | 1,163,812 |
| 16 Jun 2011 | USD | 16.79 | 17.06 | 16.61 | 16.78 | 4.195 | -0.04 (-0.24%) | 248,184 |
