| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2011 | USD | 20.76 | 20.86 | 20.56 | 20.76 | 20.76 | +0.17 (+0.83%) | 1,811,375 |
| 16 Jun 2011 | USD | 20.47 | 20.66 | 20.24 | 20.59 | 20.59 | +0.51 (+2.54%) | 1,548,537 |
| 15 Jun 2011 | USD | 19.83 | 20.32 | 19.76 | 20.08 | 20.08 | +0.13 (+0.65%) | 1,742,214 |
| 14 Jun 2011 | USD | 19.57 | 20 | 19.56 | 19.95 | 19.95 | +0.61 (+3.15%) | 887,109 |
| 13 Jun 2011 | USD | 19.33 | 19.5 | 19.21 | 19.34 | 19.34 | +0.1 (+0.52%) | 568,187 |
| 10 Jun 2011 | USD | 19.55 | 19.6 | 19.07 | 19.24 | 19.24 | -0.36 (-1.84%) | 1,091,722 |
| 9 Jun 2011 | USD | 20 | 20.05 | 19.5 | 19.6 | 19.6 | -0.32 (-1.61%) | 650,491 |
| 8 Jun 2011 | USD | 19.94 | 20.09 | 19.8344 | 19.92 | 19.92 | -0.05 (-0.25%) | 469,103 |
| 7 Jun 2011 | USD | 20.02 | 20.13 | 19.82 | 19.97 | 19.97 | +0.14 (+0.71%) | 505,259 |
| 6 Jun 2011 | USD | 20.15 | 20.21 | 19.81 | 19.83 | 19.83 | -0.3 (-1.49%) | 626,661 |
| 3 Jun 2011 | USD | 20 | 20.24 | 19.87 | 20.13 | 20.13 | -0.06 (-0.30%) | 856,283 |
| 2 Jun 2011 | USD | 20.64 | 20.8 | 20.15 | 20.19 | 20.19 | -0.37 (-1.80%) | 892,674 |
| 1 Jun 2011 | USD | 21.29 | 21.39 | 20.53 | 20.56 | 20.56 | -0.73 (-3.43%) | 908,436 |
| 31 May 2011 | USD | 21.25 | 21.35 | 21.195 | 21.29 | 21.29 | +0.15 (+0.71%) | 1,024,404 |
| 30 May 2011 | USD | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.0 (0.0%) | 0 |
| 27 May 2011 | USD | 21.055 | 21.19 | 20.96 | 21.14 | 21.14 | +0.17 (+0.81%) | 487,865 |
| 26 May 2011 | USD | 20.67 | 20.98 | 20.55 | 20.97 | 20.97 | +0.31 (+1.50%) | 528,173 |
| 25 May 2011 | USD | 20.73 | 20.75 | 20.42 | 20.66 | 20.66 | -0.11 (-0.53%) | 581,799 |
| 24 May 2011 | USD | 20.69 | 20.85 | 20.55 | 20.77 | 20.77 | +0.1 (+0.48%) | 509,926 |
| 23 May 2011 | USD | 20.63 | 20.905 | 20.54 | 20.67 | 20.67 | -0.15 (-0.72%) | 638,982 |
| 20 May 2011 | USD | 20.99 | 21 | 20.7 | 20.82 | 20.82 | -0.2 (-0.95%) | 634,650 |
| 19 May 2011 | USD | 21.08 | 21.22 | 20.85 | 21.02 | 21.02 | +0.01 (+0.05%) | 492,239 |
| 18 May 2011 | USD | 21.05 | 21.1 | 20.82 | 21.01 | 21.01 | +0.07 (+0.33%) | 572,462 |
| 17 May 2011 | USD | 20.96 | 20.98 | 20.74 | 20.94 | 20.94 | -0.06 (-0.29%) | 686,632 |
| 16 May 2011 | USD | 21.12 | 21.22 | 20.9 | 21 | 21 | -0.19 (-0.90%) | 1,030,213 |
| 13 May 2011 | USD | 21.4 | 21.5 | 21.17 | 21.19 | 21.19 | -0.25 (-1.17%) | 670,871 |
| 12 May 2011 | USD | 21.25 | 21.57 | 21.15 | 21.44 | 21.44 | +0.23 (+1.08%) | 960,291 |
| 11 May 2011 | USD | 21.39 | 21.39 | 21.06 | 21.21 | 21.21 | -0.13 (-0.61%) | 1,349,939 |
| 10 May 2011 | USD | 21.3 | 21.37 | 21.16 | 21.34 | 21.34 | +0.14 (+0.66%) | 1,087,995 |
| 9 May 2011 | USD | 21.36 | 21.48 | 21.09 | 21.2 | 21.2 | -0.12 (-0.56%) | 742,878 |
