| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2010 | USD | 15.5 | 15.75 | 15.35 | 15.37 | 15.37 | -0.3 (-1.91%) | 20,997 |
| 4 Jun 2010 | USD | 16.01 | 16.01 | 15.57 | 15.67 | 15.67 | -0.27 (-1.69%) | 31,095 |
| 3 Jun 2010 | USD | 16.08 | 16.08 | 15.845 | 15.94 | 15.94 | -0.05 (-0.31%) | 27,485 |
| 2 Jun 2010 | USD | 15.85 | 15.99 | 15.7 | 15.99 | 15.99 | +0.43 (+2.76%) | 43,469 |
| 1 Jun 2010 | USD | 15.53 | 15.93 | 15.53 | 15.56 | 15.56 | -0.05 (-0.32%) | 52,966 |
| 31 May 2010 | USD | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 15.87 | 15.87 | 15.5464 | 15.61 | 15.61 | -0.27 (-1.70%) | 74,722 |
| 27 May 2010 | USD | 15.53 | 15.88 | 15.5001 | 15.88 | 15.88 | +0.84 (+5.59%) | 37,035 |
| 26 May 2010 | USD | 15.18 | 15.35 | 15.04 | 15.04 | 15.04 | +0.24 (+1.62%) | 46,875 |
| 25 May 2010 | USD | 14.41 | 14.8 | 14.31 | 14.8 | 14.8 | -0.26 (-1.73%) | 97,665 |
| 24 May 2010 | USD | 15.1 | 15.27 | 15.04 | 15.06 | 15.06 | +0.13 (+0.87%) | 62,050 |
| 21 May 2010 | USD | 14.25 | 14.93 | 14.19 | 14.93 | 14.93 | +0.4 (+2.75%) | 86,098 |
| 20 May 2010 | USD | 14.66 | 14.77 | 14.47 | 14.53 | 14.53 | -0.83 (-5.40%) | 118,825 |
| 19 May 2010 | USD | 15.38 | 15.46 | 15.1301 | 15.36 | 15.36 | -0.31 (-1.98%) | 92,600 |
| 18 May 2010 | USD | 16.0001 | 16.02 | 15.61 | 15.67 | 15.67 | -0.23 (-1.45%) | 18,049 |
| 17 May 2010 | USD | 15.92 | 15.99 | 15.63 | 15.9 | 15.9 | -0.21 (-1.30%) | 25,570 |
| 14 May 2010 | USD | 16.24 | 16.25 | 15.99 | 16.11 | 16.11 | -0.27 (-1.65%) | 43,568 |
| 13 May 2010 | USD | 16.63 | 16.63 | 16.38 | 16.38 | 16.38 | -0.09 (-0.55%) | 125,509 |
| 12 May 2010 | USD | 16.22 | 16.52 | 16.22 | 16.47 | 16.47 | +0.12 (+0.73%) | 213,344 |
| 11 May 2010 | USD | 16.13 | 16.53 | 16.13 | 16.35 | 16.35 | -0.28 (-1.68%) | 66,055 |
| 10 May 2010 | USD | 16.48 | 16.63 | 16.37 | 16.63 | 16.63 | +0.93 (+5.92%) | 103,829 |
| 7 May 2010 | USD | 15.98 | 15.98 | 15.39 | 15.7 | 15.7 | -0.03 (-0.19%) | 52,280 |
| 6 May 2010 | USD | 16.1 | 16.27 | 15.01 | 15.73 | 15.73 | -1.04 (-6.20%) | 118,944 |
| 5 May 2010 | USD | 16.8 | 16.96 | 16.6 | 16.77 | 16.77 | -0.264 (-1.55%) | 60,980 |
| 4 May 2010 | USD | 17.31 | 17.31 | 16.9 | 17.034 | 17.034 | -0.456 (-2.61%) | 47,907 |
| 3 May 2010 | USD | 17.34 | 17.5 | 17.34 | 17.49 | 17.49 | +0.2 (+1.16%) | 13,995 |
| 30 Apr 2010 | USD | 17.54 | 17.56 | 17.26 | 17.29 | 17.29 | -0.25 (-1.43%) | 88,012 |
| 29 Apr 2010 | USD | 17.45 | 17.5599 | 17.38 | 17.54 | 17.54 | +0.1 (+0.57%) | 51,869 |
| 28 Apr 2010 | USD | 17.45 | 17.4799 | 17.25 | 17.44 | 17.44 | +0.27 (+1.57%) | 71,420 |
| 27 Apr 2010 | USD | 17.62 | 17.62 | 17.17 | 17.1701 | 17.1701 | -0.628 (-3.53%) | 37,428 |
