| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2011 | USD | 18.85 | 19.05 | 18.64 | 18.709 | 18.709 | +0.079 (+0.42%) | 175,667 |
| 20 Jun 2011 | USD | 17.95 | 18.76 | 17.9 | 18.63 | 18.63 | +0.68 (+3.79%) | 261,469 |
| 17 Jun 2011 | USD | 18.09 | 18.2 | 17.79 | 17.95 | 17.95 | -0.04 (-0.22%) | 196,128 |
| 16 Jun 2011 | USD | 17.71 | 18.09 | 17.7 | 17.99 | 17.99 | +0.29 (+1.64%) | 120,386 |
| 15 Jun 2011 | USD | 17.79 | 18.38 | 17.515 | 17.7 | 17.7 | -0.31 (-1.72%) | 115,458 |
| 14 Jun 2011 | USD | 18.1 | 18.15 | 17.92 | 18.01 | 18.01 | +0.13 (+0.73%) | 133,918 |
| 13 Jun 2011 | USD | 17.85 | 18.17 | 17.39 | 17.88 | 17.88 | +0.1 (+0.56%) | 122,189 |
| 10 Jun 2011 | USD | 18.24 | 18.34 | 17.75 | 17.78 | 17.78 | -0.53 (-2.89%) | 155,293 |
| 9 Jun 2011 | USD | 18.25 | 18.35 | 18.14 | 18.31 | 18.31 | +0.17 (+0.94%) | 189,081 |
| 8 Jun 2011 | USD | 18.05 | 18.37 | 18 | 18.14 | 18.14 | 0.0 (0.0%) | 136,567 |
| 7 Jun 2011 | USD | 18.4 | 18.62 | 18.14 | 18.14 | 18.14 | -0.1 (-0.55%) | 210,560 |
| 6 Jun 2011 | USD | 18.32 | 18.59 | 18.21 | 18.24 | 18.24 | +0.04 (+0.22%) | 124,145 |
| 3 Jun 2011 | USD | 18.6 | 18.6 | 18.07 | 18.2 | 18.2 | -0.57 (-3.04%) | 114,231 |
| 2 Jun 2011 | USD | 18.94 | 19.31 | 17.55 | 18.77 | 18.77 | -0.21 (-1.11%) | 185,302 |
| 1 Jun 2011 | USD | 18.61 | 19.05 | 18.06 | 18.98 | 18.98 | +0.33 (+1.77%) | 1,019,476 |
| 31 May 2011 | USD | 17.93 | 19.81 | 17.93 | 18.65 | 18.65 | +1.07 (+6.09%) | 445,463 |
| 30 May 2011 | USD | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.0 (0.0%) | 0 |
| 27 May 2011 | USD | 17.4 | 17.88 | 17.3 | 17.58 | 17.58 | +0.24 (+1.38%) | 150,121 |
| 26 May 2011 | USD | 16.76 | 17.41 | 16.76 | 17.34 | 17.34 | +0.56 (+3.34%) | 92,612 |
| 25 May 2011 | USD | 16.35 | 16.84 | 16.35 | 16.78 | 16.78 | +0.42 (+2.57%) | 53,260 |
| 24 May 2011 | USD | 16.77 | 16.77 | 16.25 | 16.36 | 16.36 | -0.32 (-1.92%) | 78,883 |
| 23 May 2011 | USD | 16.54 | 16.86 | 16.5 | 16.68 | 16.68 | -0.02 (-0.12%) | 65,876 |
| 20 May 2011 | USD | 16.6 | 16.83 | 16.45 | 16.7 | 16.7 | +0.01 (+0.06%) | 54,440 |
| 19 May 2011 | USD | 16.5 | 16.92 | 16.4 | 16.69 | 16.69 | +0.09 (+0.54%) | 81,091 |
| 18 May 2011 | USD | 16.15 | 16.667 | 16.02 | 16.6 | 16.6 | +0.54 (+3.36%) | 91,427 |
| 17 May 2011 | USD | 15.94 | 16.21 | 15.91 | 16.06 | 16.06 | +0.16 (+1.01%) | 73,995 |
| 16 May 2011 | USD | 16.04 | 16.28 | 15.89 | 15.9 | 15.9 | -0.22 (-1.36%) | 77,711 |
| 13 May 2011 | USD | 16.55 | 16.85 | 16 | 16.12 | 16.12 | -0.44 (-2.66%) | 79,847 |
| 12 May 2011 | USD | 16.76 | 16.99 | 16.09 | 16.56 | 16.56 | +0.74 (+4.68%) | 304,485 |
| 11 May 2011 | USD | 16.38 | 16.38 | 15.77 | 15.82 | 15.82 | -0.56 (-3.42%) | 70,711 |
