| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2011 | USD | 16.01 | 16.47 | 15.91 | 16.13 | 16.13 | +0.13 (+0.81%) | 2,330,629 |
| 27 Jul 2011 | USD | 16.49 | 16.53 | 15.94 | 16 | 16 | -0.56 (-3.38%) | 2,857,065 |
| 26 Jul 2011 | USD | 16.68 | 16.77 | 16.46 | 16.56 | 16.56 | -0.16 (-0.96%) | 1,985,134 |
| 25 Jul 2011 | USD | 16.69 | 16.86 | 16.58 | 16.72 | 16.72 | -0.08 (-0.48%) | 1,530,776 |
| 22 Jul 2011 | USD | 16.98 | 17.04 | 16.76 | 16.8 | 16.8 | -0.25 (-1.47%) | 2,311,972 |
| 21 Jul 2011 | USD | 16.97 | 17.125 | 16.88 | 17.05 | 17.05 | +0.25 (+1.49%) | 2,308,660 |
| 20 Jul 2011 | USD | 16.86 | 16.9 | 16.7016 | 16.8 | 16.8 | +0.07 (+0.42%) | 1,826,679 |
| 19 Jul 2011 | USD | 16.44 | 16.74 | 16.42 | 16.73 | 16.73 | +0.48 (+2.95%) | 2,017,804 |
| 18 Jul 2011 | USD | 16.63 | 16.68 | 16.2 | 16.25 | 16.25 | -0.52 (-3.10%) | 2,842,050 |
| 15 Jul 2011 | USD | 16.81 | 16.9 | 16.61 | 16.77 | 16.77 | +0.08 (+0.48%) | 1,680,942 |
| 14 Jul 2011 | USD | 16.94 | 17.04 | 16.55 | 16.69 | 16.69 | -0.21 (-1.24%) | 2,801,803 |
| 13 Jul 2011 | USD | 16.84 | 17.2 | 16.8 | 16.9 | 16.9 | +0.19 (+1.14%) | 1,965,877 |
| 12 Jul 2011 | USD | 16.69 | 16.95 | 16.65 | 16.71 | 16.71 | -0.14 (-0.83%) | 2,940,683 |
| 11 Jul 2011 | USD | 17.25 | 17.26 | 16.69 | 16.85 | 16.85 | -0.71 (-4.04%) | 3,756,547 |
| 8 Jul 2011 | USD | 17.57 | 17.67 | 17.445 | 17.56 | 17.56 | -0.23 (-1.29%) | 2,528,978 |
| 7 Jul 2011 | USD | 17.85 | 17.92 | 17.57 | 17.79 | 17.79 | +0.19 (+1.08%) | 2,514,133 |
| 6 Jul 2011 | USD | 17.59 | 17.6703 | 17.44 | 17.6 | 17.6 | -0.09 (-0.51%) | 2,052,783 |
| 5 Jul 2011 | USD | 17.78 | 17.92 | 17.57 | 17.69 | 17.69 | -0.09 (-0.51%) | 2,097,608 |
| 4 Jul 2011 | USD | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.0 (0.0%) | 0 |
| 1 Jul 2011 | USD | 17.69 | 18.07 | 17.63 | 17.78 | 17.78 | +0.12 (+0.68%) | 1,888,563 |
| 30 Jun 2011 | USD | 17.02 | 17.79 | 16.985 | 17.66 | 17.66 | +0.72 (+4.25%) | 3,680,647 |
| 29 Jun 2011 | USD | 16.99 | 17.11 | 16.76 | 16.94 | 16.94 | +0.23 (+1.38%) | 2,965,268 |
| 28 Jun 2011 | USD | 16.51 | 16.78 | 16.48 | 16.71 | 16.71 | +0.3 (+1.83%) | 1,628,577 |
| 27 Jun 2011 | USD | 16.11 | 16.45 | 16.1 | 16.41 | 16.41 | +0.21 (+1.30%) | 1,870,248 |
| 24 Jun 2011 | USD | 16.42 | 16.42 | 16.01 | 16.2 | 16.2 | -0.16 (-0.98%) | 2,228,363 |
| 23 Jun 2011 | USD | 16.31 | 16.46 | 16.02 | 16.36 | 16.36 | -0.26 (-1.56%) | 2,879,009 |
| 22 Jun 2011 | USD | 16.74 | 16.91 | 16.57 | 16.62 | 16.62 | -0.24 (-1.42%) | 2,079,488 |
| 21 Jun 2011 | USD | 16.43 | 17.05 | 16.43 | 16.86 | 16.86 | +0.56 (+3.44%) | 3,314,247 |
| 20 Jun 2011 | USD | 15.98 | 16.37 | 15.89 | 16.3 | 16.3 | +0.39 (+2.45%) | 2,619,787 |
| 17 Jun 2011 | USD | 16.09 | 16.28 | 15.88 | 15.91 | 15.91 | -0.14 (-0.87%) | 2,837,308 |
