| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2008 | USD | 16.7 | 17.19 | 16 | 16.5 | 330 | -0.44 (-2.60%) | 503,601 |
| 10 Jun 2008 | USD | 17.35 | 17.38 | 16.29 | 16.94 | 338.8 | -0.6 (-3.42%) | 252,814 |
| 9 Jun 2008 | USD | 18.08 | 18.11 | 17.34 | 17.54 | 350.8 | -0.66 (-3.63%) | 223,623 |
| 6 Jun 2008 | USD | 18.25 | 18.58 | 17.54 | 18.2 | 364 | -0.36 (-1.94%) | 270,635 |
| 5 Jun 2008 | USD | 17.95 | 18.65 | 17.82 | 18.56 | 371.2 | +0.71 (+3.98%) | 206,195 |
| 4 Jun 2008 | USD | 17.34 | 17.97 | 17.06 | 17.85 | 357 | +0.27 (+1.54%) | 114,163 |
| 3 Jun 2008 | USD | 17.49 | 17.58 | 17.24 | 17.58 | 351.6 | +0.09 (+0.51%) | 517,724 |
| 2 Jun 2008 | USD | 17.42 | 17.655 | 17.12 | 17.49 | 349.8 | -0.03 (-0.17%) | 88,586 |
| 30 May 2008 | USD | 16.56 | 17.62 | 16.56 | 17.52 | 350.4 | -0.17 (-0.96%) | 181,318 |
| 29 May 2008 | USD | 16.87 | 17.73 | 16.87 | 17.69 | 353.8 | +0.47 (+2.73%) | 228,600 |
| 28 May 2008 | USD | 17.08 | 17.67 | 17.06 | 17.22 | 344.4 | -0.2 (-1.15%) | 354,561 |
| 27 May 2008 | USD | 17.5 | 17.62 | 16.61 | 17.42 | 348.4 | -0.3 (-1.69%) | 222,538 |
| 26 May 2008 | USD | 17.72 | 17.72 | 17.72 | 17.72 | 354.4 | 0.0 (0.0%) | 0 |
| 23 May 2008 | USD | 18.5001 | 18.53 | 17.3 | 17.72 | 354.4 | -0.28 (-1.56%) | 95,745 |
| 22 May 2008 | USD | 18.55 | 18.97 | 17.81 | 18 | 360 | -0.55 (-2.96%) | 191,911 |
| 21 May 2008 | USD | 18.35 | 19.19 | 18.19 | 18.55 | 371 | +0.2 (+1.09%) | 281,474 |
| 20 May 2008 | USD | 19.95 | 19.95 | 18.22 | 18.35 | 367 | -1.6 (-8.02%) | 315,903 |
| 19 May 2008 | USD | 18.95 | 20.98 | 18.95 | 19.95 | 399 | +1 (+5.28%) | 646,129 |
| 16 May 2008 | USD | 18.99 | 19.49 | 18.61 | 18.95 | 379 | -0.25 (-1.30%) | 533,070 |
| 15 May 2008 | USD | 17.93 | 19.68 | 17.93 | 19.2 | 384 | +1.37 (+7.68%) | 437,487 |
| 14 May 2008 | USD | 17.1 | 18.12 | 17.1 | 17.83 | 356.6 | +0.76 (+4.45%) | 772,288 |
| 13 May 2008 | USD | 17.2 | 17.79 | 16.95 | 17.07 | 341.4 | -0.06 (-0.35%) | 496,151 |
| 12 May 2008 | USD | 17.77 | 18.01 | 17.13 | 17.13 | 342.6 | -0.86 (-4.78%) | 160,617 |
| 9 May 2008 | USD | 18.9 | 18.9 | 17.74 | 17.99 | 359.8 | -0.91 (-4.81%) | 467,759 |
| 8 May 2008 | USD | 19.87 | 19.87 | 17.07 | 18.9 | 378 | -1.35 (-6.67%) | 1,431,565 |
| 7 May 2008 | USD | 20.8 | 20.88 | 20 | 20.25 | 405 | -0.21 (-1.03%) | 169,781 |
| 6 May 2008 | USD | 20.8 | 20.91 | 20.45 | 20.46 | 409.2 | -0.5 (-2.39%) | 384,046 |
| 5 May 2008 | USD | 21.52 | 21.85 | 20.96 | 20.96 | 419.2 | -0.75 (-3.45%) | 263,430 |
| 2 May 2008 | USD | 20.54 | 21.96 | 19.73 | 21.71 | 434.2 | +1.56 (+7.74%) | 254,810 |
| 1 May 2008 | USD | 19.87 | 20.29 | 19.79 | 20.15 | 403 | +0.29 (+1.46%) | 110,635 |
