| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2011 | USD | 14.62 | 14.71 | 14.31 | 14.43 | 14.43 | -0.09 (-0.62%) | 90,107 |
| 6 Jun 2011 | USD | 14.51 | 14.64 | 14.4 | 14.52 | 14.52 | +0.03 (+0.21%) | 99,462 |
| 3 Jun 2011 | USD | 14.83 | 14.97 | 14.49 | 14.49 | 14.49 | -0.55 (-3.66%) | 49,255 |
| 2 Jun 2011 | USD | 14.67 | 15.15 | 14.66 | 15.04 | 15.04 | +0.36 (+2.45%) | 181,270 |
| 1 Jun 2011 | USD | 15.49 | 15.5 | 14.65 | 14.68 | 14.68 | -0.81 (-5.23%) | 290,920 |
| 31 May 2011 | USD | 15.51 | 15.9 | 15.29 | 15.49 | 15.49 | +0.2 (+1.31%) | 413,524 |
| 30 May 2011 | USD | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.0 (0.0%) | 0 |
| 27 May 2011 | USD | 15.31 | 15.31 | 15.1 | 15.29 | 15.29 | +0.07 (+0.46%) | 64,096 |
| 26 May 2011 | USD | 15.31 | 15.4 | 15.11 | 15.22 | 15.22 | -0.07 (-0.46%) | 196,215 |
| 25 May 2011 | USD | 15.11 | 15.39 | 14.91 | 15.29 | 15.29 | +0.18 (+1.19%) | 215,402 |
| 24 May 2011 | USD | 15.19 | 15.36 | 15.02 | 15.11 | 15.11 | -0.12 (-0.79%) | 117,614 |
| 23 May 2011 | USD | 15 | 15.4 | 14.84 | 15.23 | 15.23 | +0.09 (+0.59%) | 180,798 |
| 20 May 2011 | USD | 15.06 | 15.22 | 15.01 | 15.14 | 15.14 | +0.03 (+0.20%) | 201,272 |
| 19 May 2011 | USD | 15.1 | 15.28 | 14.9 | 15.11 | 15.11 | +0.06 (+0.40%) | 352,438 |
| 18 May 2011 | USD | 15.27 | 15.27 | 14.75 | 15.05 | 15.05 | -0.1 (-0.66%) | 434,922 |
| 17 May 2011 | USD | 14.37 | 15.16 | 14.29 | 15.15 | 15.15 | -0.91 (-5.67%) | 3,421,166 |
| 16 May 2011 | USD | 16.02 | 16.4 | 16.02 | 16.06 | 16.06 | 0.0 (0.0%) | 417,329 |
| 13 May 2011 | USD | 16.22 | 16.22 | 16 | 16.06 | 16.06 | -0.11 (-0.68%) | 84,913 |
| 12 May 2011 | USD | 15.95 | 16.25 | 15.82 | 16.17 | 16.17 | +0.2 (+1.25%) | 326,146 |
| 11 May 2011 | USD | 15.65 | 16.12 | 15.5 | 15.97 | 15.97 | +0.38 (+2.44%) | 512,346 |
| 10 May 2011 | USD | 16.48 | 16.68 | 15.55 | 15.59 | 15.59 | -0.08 (-0.51%) | 237,013 |
| 9 May 2011 | USD | 14.2 | 15.92 | 14.15 | 15.67 | 15.67 | +1.47 (+10.35%) | 426,119 |
| 6 May 2011 | USD | 14.31 | 14.44 | 14.1 | 14.2 | 14.2 | +0.06 (+0.42%) | 166,786 |
| 5 May 2011 | USD | 14.27 | 14.47 | 14.1 | 14.14 | 14.14 | -0.21 (-1.46%) | 36,351 |
| 4 May 2011 | USD | 14.5 | 14.67 | 14.3 | 14.35 | 14.35 | -0.13 (-0.90%) | 57,176 |
| 3 May 2011 | USD | 15.02 | 15.21 | 14.35 | 14.48 | 14.48 | -0.54 (-3.60%) | 70,561 |
| 2 May 2011 | USD | 15.5 | 15.5 | 15.02 | 15.02 | 15.02 | -0.47 (-3.03%) | 28,242 |
| 29 Apr 2011 | USD | 15.43 | 15.5 | 15.25 | 15.49 | 15.49 | +0.06 (+0.39%) | 35,885 |
| 28 Apr 2011 | USD | 15.23 | 15.46 | 15.23 | 15.43 | 15.43 | +0.25 (+1.65%) | 14,053 |
| 27 Apr 2011 | USD | 15.47 | 15.47 | 14.8 | 15.18 | 15.18 | -0.28 (-1.81%) | 52,165 |
