| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2010 | USD | 16.98 | 17.87 | 16.88 | 17.76 | 17.76 | +0.92 (+5.46%) | 2,197,923 |
| 27 Apr 2010 | USD | 17.94 | 18.1694 | 16.84 | 16.84 | 16.84 | -1.098 (-6.12%) | 2,366,251 |
| 26 Apr 2010 | USD | 18.29 | 18.74 | 17.82 | 17.938 | 17.938 | -0.382 (-2.09%) | 2,279,564 |
| 23 Apr 2010 | USD | 18.5 | 18.6 | 18.25 | 18.32 | 18.32 | -0.13 (-0.70%) | 1,724,697 |
| 22 Apr 2010 | USD | 18 | 18.74 | 17.46 | 18.45 | 18.45 | +0.19 (+1.04%) | 5,848,758 |
| 21 Apr 2010 | USD | 19.32 | 19.4 | 17.66 | 18.26 | 18.26 | -3.07 (-14.39%) | 8,475,453 |
| 20 Apr 2010 | USD | 21.11 | 21.48 | 20.72 | 21.33 | 21.33 | +0.4 (+1.91%) | 2,591,408 |
| 19 Apr 2010 | USD | 21.17 | 21.38 | 20.35 | 20.93 | 20.93 | -1.16 (-5.25%) | 3,758,779 |
| 16 Apr 2010 | USD | 23.5 | 23.54 | 21.6401 | 22.09 | 22.09 | -1.45 (-6.16%) | 4,387,144 |
| 15 Apr 2010 | USD | 23.5 | 24.44 | 22.88 | 23.54 | 23.54 | -0.17 (-0.72%) | 3,252,760 |
| 14 Apr 2010 | USD | 24.6 | 24.65 | 23.5 | 23.71 | 23.71 | -0.61 (-2.51%) | 2,244,362 |
| 13 Apr 2010 | USD | 24.7 | 24.73 | 24.14 | 24.32 | 24.32 | +0.08 (+0.33%) | 1,202,791 |
| 12 Apr 2010 | USD | 23.91 | 24.75 | 23.87 | 24.24 | 24.24 | +0.14 (+0.58%) | 1,766,223 |
| 9 Apr 2010 | USD | 25.6 | 25.64 | 24.01 | 24.1 | 24.1 | -1.55 (-6.04%) | 2,650,837 |
| 8 Apr 2010 | USD | 25.85 | 25.95 | 25.25 | 25.65 | 25.65 | -0.32 (-1.23%) | 2,076,410 |
| 7 Apr 2010 | USD | 25.01 | 26.26 | 24.89 | 25.97 | 25.97 | +1.56 (+6.39%) | 3,692,808 |
| 6 Apr 2010 | USD | 23.93 | 24.485 | 23.85 | 24.41 | 24.41 | +0.26 (+1.08%) | 1,383,880 |
| 5 Apr 2010 | USD | 24.11 | 24.45 | 23.45 | 24.15 | 24.15 | +0.09 (+0.37%) | 2,060,683 |
| 2 Apr 2010 | USD | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.0 (0.0%) | 0 |
| 1 Apr 2010 | USD | 24.71 | 25.19 | 23.49 | 24.06 | 24.06 | -0.26 (-1.07%) | 2,358,173 |
| 31 Mar 2010 | USD | 24.79 | 25.12 | 24.16 | 24.32 | 24.32 | -0.75 (-2.99%) | 1,550,125 |
| 30 Mar 2010 | USD | 23.84 | 25.07 | 23.55 | 25.07 | 25.07 | +1.27 (+5.34%) | 3,757,294 |
| 29 Mar 2010 | USD | 22.58 | 23.86 | 22.5101 | 23.8 | 23.8 | +1.77 (+8.03%) | 3,443,119 |
| 26 Mar 2010 | USD | 21.57 | 22.93 | 21.57 | 22.03 | 22.03 | +0.53 (+2.47%) | 2,957,030 |
| 25 Mar 2010 | USD | 22.4 | 22.78 | 21.47 | 21.5 | 21.5 | -0.52 (-2.36%) | 1,843,449 |
| 24 Mar 2010 | USD | 22.11 | 22.46 | 21.8 | 22.02 | 22.02 | -0.43 (-1.92%) | 1,281,453 |
| 23 Mar 2010 | USD | 21.53 | 22.49 | 21.4 | 22.45 | 22.45 | +1.17 (+5.50%) | 1,319,027 |
| 22 Mar 2010 | USD | 21.78 | 21.78 | 21.01 | 21.28 | 21.28 | -0.72 (-3.27%) | 1,220,844 |
| 19 Mar 2010 | USD | 21.69 | 22.18 | 21.37 | 22 | 22 | +0.43 (+1.99%) | 1,880,768 |
| 18 Mar 2010 | USD | 22.03 | 22.03 | 21.33 | 21.57 | 21.57 | -0.67 (-3.01%) | 1,478,158 |
