| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2011 | USD | 17.93 | 18.3 | 17.55 | 17.75 | 17.75 | -0.1 (-0.56%) | 418,886 |
| 20 Jun 2011 | USD | 17.35 | 18.07 | 17.2 | 17.85 | 17.85 | +0.32 (+1.83%) | 437,862 |
| 17 Jun 2011 | USD | 17.56 | 17.73 | 17.04 | 17.53 | 17.53 | +0.14 (+0.81%) | 252,985 |
| 16 Jun 2011 | USD | 17.12 | 17.91 | 17.01 | 17.39 | 17.39 | +0.25 (+1.46%) | 411,103 |
| 15 Jun 2011 | USD | 17.72 | 17.93 | 16.65 | 17.14 | 17.14 | -0.75 (-4.19%) | 394,694 |
| 14 Jun 2011 | USD | 18.12 | 18.17 | 17.56 | 17.89 | 17.89 | -0.2 (-1.11%) | 367,207 |
| 13 Jun 2011 | USD | 18.01 | 18.18 | 17.9 | 18.09 | 18.09 | 0.0 (0.0%) | 300,624 |
| 10 Jun 2011 | USD | 18.12 | 18.38 | 18.02 | 18.09 | 18.09 | -0.27 (-1.47%) | 211,289 |
| 9 Jun 2011 | USD | 18.14 | 18.36 | 17.84 | 18.36 | 18.36 | +0.11 (+0.60%) | 207,322 |
| 8 Jun 2011 | USD | 18 | 18.26 | 17.55 | 18.25 | 18.25 | +0.19 (+1.05%) | 272,678 |
| 7 Jun 2011 | USD | 18.32 | 18.32 | 18.05 | 18.06 | 18.06 | -0.14 (-0.77%) | 104,524 |
| 6 Jun 2011 | USD | 18.27 | 18.33 | 17.97 | 18.2 | 18.2 | -0.12 (-0.66%) | 226,153 |
| 3 Jun 2011 | USD | 17.78 | 18.38 | 17.74 | 18.32 | 18.32 | +0.28 (+1.55%) | 221,461 |
| 2 Jun 2011 | USD | 17.73 | 18.12 | 17.68 | 18.04 | 18.04 | +0.15 (+0.84%) | 201,847 |
| 1 Jun 2011 | USD | 18.15 | 18.2 | 17.56 | 17.89 | 17.89 | -0.36 (-1.97%) | 273,094 |
| 31 May 2011 | USD | 18.15 | 18.25 | 17.99 | 18.25 | 18.25 | +0.11 (+0.61%) | 371,216 |
| 30 May 2011 | USD | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.0 (0.0%) | 0 |
| 27 May 2011 | USD | 18.03 | 18.15 | 18 | 18.14 | 18.14 | -0.01 (-0.06%) | 239,721 |
| 26 May 2011 | USD | 18.19 | 18.19 | 18 | 18.15 | 18.15 | +0.13 (+0.72%) | 203,883 |
| 25 May 2011 | USD | 18 | 18.1 | 17.91 | 18.02 | 18.02 | +0.02 (+0.11%) | 400,866 |
| 24 May 2011 | USD | 18 | 18.17 | 17.9 | 18 | 18 | -0.01 (-0.06%) | 228,043 |
| 23 May 2011 | USD | 17.76 | 18.06 | 17.76 | 18.01 | 18.01 | -0.03 (-0.17%) | 336,229 |
| 20 May 2011 | USD | 18 | 18.1 | 17.92 | 18.04 | 18.04 | -0.04 (-0.22%) | 726,668 |
| 19 May 2011 | USD | 18.03 | 18.1 | 17.88 | 18.08 | 18.08 | +0.04 (+0.22%) | 420,494 |
| 18 May 2011 | USD | 17.99 | 18.1 | 17.82 | 18.04 | 18.04 | +0.04 (+0.22%) | 513,341 |
| 17 May 2011 | USD | 17.95 | 18.1 | 17.75 | 18 | 18 | +0.06 (+0.33%) | 929,844 |
| 16 May 2011 | USD | 18 | 18.05 | 17.37 | 17.94 | 17.94 | -0.04 (-0.22%) | 573,420 |
| 13 May 2011 | USD | 17.97 | 18 | 17.68 | 17.98 | 17.98 | +0.01 (+0.06%) | 847,009 |
| 12 May 2011 | USD | 17.45 | 17.98 | 17.44 | 17.97 | 17.97 | +0.29 (+1.64%) | 1,154,438 |
| 11 May 2011 | USD | 17.25 | 17.7 | 16.75 | 17.68 | 17.68 | 0.0 (0.0%) | 7,496,363 |
