| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2011 | USD | 13.85 | 13.96 | 13.56 | 13.63 | 13.63 | -0.17 (-1.23%) | 454,904 |
| 3 Jun 2011 | USD | 13.75 | 13.93 | 13.58 | 13.8 | 13.8 | -0.17 (-1.22%) | 518,485 |
| 2 Jun 2011 | USD | 15.09 | 15.15 | 13.83 | 13.97 | 13.97 | +1.15 (+8.97%) | 2,558,057 |
| 1 Jun 2011 | USD | 12.88 | 12.99 | 12.69 | 12.82 | 12.82 | -0.08 (-0.62%) | 478,369 |
| 31 May 2011 | USD | 13.19 | 13.19 | 12.86 | 12.9 | 12.9 | -0.14 (-1.07%) | 824,712 |
| 30 May 2011 | USD | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.0 (0.0%) | 0 |
| 27 May 2011 | USD | 13.05 | 13.06 | 12.883 | 13.04 | 13.04 | +0.04 (+0.31%) | 242,656 |
| 26 May 2011 | USD | 13.02 | 13.11 | 12.91 | 13 | 13 | -0.01 (-0.08%) | 232,721 |
| 25 May 2011 | USD | 12.73 | 13.23 | 12.73 | 13.01 | 13.01 | +0.3 (+2.36%) | 580,052 |
| 24 May 2011 | USD | 12.45 | 12.9 | 12.26 | 12.71 | 12.71 | +0.33 (+2.67%) | 748,274 |
| 23 May 2011 | USD | 12.39 | 12.56 | 12.28 | 12.38 | 12.38 | -0.2 (-1.59%) | 411,610 |
| 20 May 2011 | USD | 12.99 | 13.04 | 12.56 | 12.58 | 12.58 | -0.505 (-3.86%) | 625,533 |
| 19 May 2011 | USD | 13.28 | 14 | 12.97 | 13.085 | 13.085 | -0.105 (-0.80%) | 300,458 |
| 18 May 2011 | USD | 13.4 | 13.56 | 13.19 | 13.19 | 13.19 | -0.23 (-1.71%) | 504,747 |
| 17 May 2011 | USD | 13.73 | 13.84 | 13.36 | 13.42 | 13.42 | -0.38 (-2.75%) | 636,798 |
| 16 May 2011 | USD | 13.87 | 13.99 | 13.8 | 13.8 | 13.8 | -0.16 (-1.15%) | 168,165 |
| 13 May 2011 | USD | 14.18 | 14.27 | 13.831 | 13.96 | 13.96 | -0.14 (-0.99%) | 113,591 |
| 12 May 2011 | USD | 13.9 | 14.2 | 13.9 | 14.1 | 14.1 | +0.12 (+0.86%) | 284,020 |
| 11 May 2011 | USD | 14.19 | 14.3 | 13.9 | 13.98 | 13.98 | -0.34 (-2.37%) | 285,721 |
| 10 May 2011 | USD | 14.22 | 14.72 | 13.72 | 14.32 | 14.32 | +0.04 (+0.28%) | 1,132,695 |
| 9 May 2011 | USD | 13.55 | 14.57 | 13.55 | 14.28 | 14.28 | +0.68 (+5%) | 399,567 |
| 6 May 2011 | USD | 13.85 | 13.85 | 13.45 | 13.6 | 13.6 | -0.08 (-0.58%) | 214,368 |
| 5 May 2011 | USD | 14.11 | 14.16 | 13.66 | 13.68 | 13.68 | -0.45 (-3.18%) | 206,951 |
| 4 May 2011 | USD | 14.45 | 14.48 | 14.08 | 14.13 | 14.13 | -0.34 (-2.35%) | 168,391 |
| 3 May 2011 | USD | 14.04 | 14.7 | 13.9452 | 14.47 | 14.47 | +0.39 (+2.77%) | 280,758 |
| 2 May 2011 | USD | 14.48 | 14.48 | 14.07 | 14.08 | 14.08 | -0.38 (-2.63%) | 81,782 |
| 29 Apr 2011 | USD | 14.65 | 14.73 | 14.3 | 14.46 | 14.46 | -0.11 (-0.75%) | 123,782 |
| 28 Apr 2011 | USD | 14.54 | 14.66 | 14.36 | 14.57 | 14.57 | +0.07 (+0.48%) | 165,506 |
| 27 Apr 2011 | USD | 14.26 | 14.59 | 14.11 | 14.5 | 14.5 | +0.22 (+1.54%) | 152,718 |
| 26 Apr 2011 | USD | 13.98 | 14.3 | 13.85 | 14.28 | 14.28 | +0.38 (+2.73%) | 123,038 |
