| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2010 | USD | 15.61 | 16.12 | 15.5 | 16.04 | 16.04 | +0.44 (+2.82%) | 8,388,324 |
| 13 Apr 2010 | USD | 15.6 | 15.695 | 15.42 | 15.6 | 15.6 | 0.0 (0.0%) | 8,007,018 |
| 12 Apr 2010 | USD | 15.55 | 15.68 | 15.28 | 15.6 | 15.6 | +0.1 (+0.65%) | 8,856,823 |
| 9 Apr 2010 | USD | 15.47 | 15.66 | 15.38 | 15.5 | 15.5 | +0.09 (+0.58%) | 6,542,264 |
| 8 Apr 2010 | USD | 15.14 | 15.44 | 15.06 | 15.41 | 15.41 | +0.24 (+1.58%) | 6,309,108 |
| 7 Apr 2010 | USD | 15.42 | 15.67 | 15.1 | 15.17 | 15.17 | -0.21 (-1.37%) | 7,316,768 |
| 6 Apr 2010 | USD | 15.52 | 15.52 | 15.24 | 15.38 | 15.38 | -0.2 (-1.28%) | 5,937,663 |
| 5 Apr 2010 | USD | 15.32 | 15.725 | 15.32 | 15.58 | 15.58 | +0.24 (+1.56%) | 5,924,251 |
| 2 Apr 2010 | USD | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.0 (0.0%) | 0 |
| 1 Apr 2010 | USD | 15.06 | 15.38 | 15.04 | 15.34 | 15.34 | +0.44 (+2.95%) | 6,391,903 |
| 31 Mar 2010 | USD | 15.08 | 15.18 | 14.86 | 14.9 | 14.9 | -0.22 (-1.46%) | 6,788,727 |
| 30 Mar 2010 | USD | 15.31 | 15.42 | 15.03 | 15.12 | 15.12 | -0.23 (-1.50%) | 8,058,712 |
| 29 Mar 2010 | USD | 15.46 | 15.51 | 15.23 | 15.35 | 15.35 | -0.04 (-0.26%) | 6,303,083 |
| 26 Mar 2010 | USD | 15.41 | 15.55 | 15.08 | 15.39 | 15.39 | 0.0 (0.0%) | 6,204,104 |
| 25 Mar 2010 | USD | 15.5 | 15.78 | 15.35 | 15.39 | 15.39 | -0.01 (-0.06%) | 5,903,550 |
| 24 Mar 2010 | USD | 15.35 | 15.42 | 15.23 | 15.4 | 15.4 | 0.0 (0.0%) | 4,399,723 |
| 23 Mar 2010 | USD | 15.41 | 15.46 | 15.3 | 15.4 | 15.4 | +0.05 (+0.33%) | 5,736,587 |
| 22 Mar 2010 | USD | 15.13 | 15.46 | 15.04 | 15.35 | 15.35 | +0.11 (+0.72%) | 6,830,563 |
| 19 Mar 2010 | USD | 15.41 | 15.66 | 15.15 | 15.24 | 15.24 | -0.28 (-1.80%) | 9,845,390 |
| 18 Mar 2010 | USD | 15.19 | 15.545 | 15.17 | 15.52 | 15.52 | +0.28 (+1.84%) | 6,226,109 |
| 17 Mar 2010 | USD | 14.78 | 15.78 | 14.73 | 15.24 | 15.24 | -0.06 (-0.39%) | 10,960,100 |
| 16 Mar 2010 | USD | 15.32 | 15.48 | 15.06 | 15.3 | 15.3 | +0.1 (+0.66%) | 5,657,141 |
| 15 Mar 2010 | USD | 15.01 | 15.26 | 14.91 | 15.2 | 15.2 | +0.23 (+1.54%) | 6,135,401 |
| 12 Mar 2010 | USD | 14.84 | 15.22 | 14.84 | 14.97 | 14.97 | +0.05 (+0.34%) | 10,397,370 |
| 11 Mar 2010 | USD | 14.34 | 14.94 | 14.26 | 14.92 | 14.92 | +0.54 (+3.76%) | 7,206,471 |
| 10 Mar 2010 | USD | 14.51 | 14.59 | 14.24 | 14.38 | 14.38 | -0.06 (-0.42%) | 5,158,988 |
| 9 Mar 2010 | USD | 14 | 14.51 | 13.83 | 14.44 | 14.44 | +0.32 (+2.27%) | 6,310,381 |
| 8 Mar 2010 | USD | 14.15 | 14.19 | 14.05 | 14.12 | 14.12 | -0.05 (-0.35%) | 5,674,173 |
| 5 Mar 2010 | USD | 13.9 | 14.29 | 13.83 | 14.17 | 14.17 | +0.4 (+2.90%) | 6,882,705 |
| 4 Mar 2010 | USD | 13.76 | 13.85 | 13.67 | 13.77 | 13.77 | -0.01 (-0.07%) | 4,542,895 |
