| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2011 | USD | 18.08 | 18.16 | 17.53 | 17.69 | 17.69 | -0.58 (-3.17%) | 962,957 |
| 8 Sep 2011 | USD | 18.27 | 18.516 | 18.078 | 18.27 | 18.27 | -0.06 (-0.33%) | 1,043,737 |
| 7 Sep 2011 | USD | 17.81 | 18.36 | 17.49 | 18.33 | 18.33 | +0.82 (+4.68%) | 795,272 |
| 6 Sep 2011 | USD | 16.88 | 17.61 | 16.88 | 17.51 | 17.51 | +0.13 (+0.75%) | 875,357 |
| 5 Sep 2011 | USD | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.0 (0.0%) | 0 |
| 2 Sep 2011 | USD | 17.42 | 17.79 | 17.33 | 17.38 | 17.38 | -0.43 (-2.41%) | 942,227 |
| 1 Sep 2011 | USD | 18.19 | 18.285 | 17.65 | 17.81 | 17.81 | -0.34 (-1.87%) | 1,017,851 |
| 31 Aug 2011 | USD | 18.03 | 18.32 | 17.74 | 18.15 | 18.15 | +0.33 (+1.85%) | 1,535,994 |
| 30 Aug 2011 | USD | 17.66 | 17.94 | 17.38 | 17.82 | 17.82 | +0.12 (+0.68%) | 603,763 |
| 29 Aug 2011 | USD | 17.39 | 17.72 | 17.22 | 17.7 | 17.7 | +0.47 (+2.73%) | 916,302 |
| 26 Aug 2011 | USD | 17.04 | 17.36 | 16.56 | 17.23 | 17.23 | +0.11 (+0.64%) | 734,228 |
| 25 Aug 2011 | USD | 17.7 | 17.76 | 16.97 | 17.12 | 17.12 | -0.37 (-2.12%) | 709,139 |
| 24 Aug 2011 | USD | 17.28 | 17.61 | 17 | 17.49 | 17.49 | +0.22 (+1.27%) | 597,658 |
| 23 Aug 2011 | USD | 16.69 | 17.32 | 16.45 | 17.27 | 17.27 | +0.65 (+3.91%) | 893,726 |
| 22 Aug 2011 | USD | 17.12 | 17.15 | 16.42 | 16.62 | 16.62 | -0.12 (-0.72%) | 670,070 |
| 19 Aug 2011 | USD | 16.66 | 17.12 | 16.6 | 16.74 | 16.74 | -0.13 (-0.77%) | 1,025,093 |
| 18 Aug 2011 | USD | 16.8 | 17.39 | 16.7 | 16.87 | 16.87 | -0.53 (-3.05%) | 1,323,310 |
| 17 Aug 2011 | USD | 17.76 | 17.76 | 17.205 | 17.4 | 17.4 | -0.18 (-1.02%) | 801,902 |
| 16 Aug 2011 | USD | 17.6 | 17.72 | 17.31 | 17.58 | 17.58 | -0.16 (-0.90%) | 776,423 |
| 15 Aug 2011 | USD | 17.27 | 17.75 | 17.26 | 17.74 | 17.74 | +0.64 (+3.74%) | 1,172,436 |
| 12 Aug 2011 | USD | 17.27 | 17.47 | 16.83 | 17.1 | 17.1 | -0.05 (-0.29%) | 1,108,452 |
| 11 Aug 2011 | USD | 16.41 | 17.46 | 16.16 | 17.15 | 17.15 | +0.82 (+5.02%) | 1,634,088 |
| 10 Aug 2011 | USD | 16.08 | 17 | 15.53 | 16.33 | 16.33 | 0.0 (0.0%) | 2,316,662 |
| 9 Aug 2011 | USD | 14.75 | 16.34 | 14.65 | 16.33 | 16.33 | +1.91 (+13.25%) | 2,391,536 |
| 8 Aug 2011 | USD | 15.32 | 15.53 | 14.4 | 14.42 | 14.42 | -1.4 (-8.85%) | 2,519,681 |
| 5 Aug 2011 | USD | 16.14 | 16.67 | 15.43 | 15.82 | 15.82 | -0.24 (-1.49%) | 2,797,090 |
| 4 Aug 2011 | USD | 16.77 | 17.13 | 16.05 | 16.06 | 16.06 | -0.81 (-4.80%) | 2,205,214 |
| 3 Aug 2011 | USD | 17.52 | 17.52 | 16.5 | 16.87 | 16.87 | -0.62 (-3.54%) | 2,199,591 |
| 2 Aug 2011 | USD | 17.78 | 17.85 | 17.365 | 17.49 | 17.49 | -0.32 (-1.80%) | 1,132,686 |
| 1 Aug 2011 | USD | 18.46 | 18.68 | 16.965 | 17.81 | 17.81 | -1.83 (-9.32%) | 3,029,687 |
