| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2010 | USD | 16.94 | 17.11 | 15.58 | 16.11 | 16.11 | -0.78 (-4.62%) | 752,957 |
| 7 Jun 2010 | USD | 17.84 | 17.98 | 16.77 | 16.89 | 16.89 | -0.92 (-5.17%) | 504,698 |
| 4 Jun 2010 | USD | 18.72 | 18.82 | 17.7 | 17.81 | 17.81 | -1.47 (-7.62%) | 507,104 |
| 3 Jun 2010 | USD | 19.23 | 19.39 | 18.87 | 19.28 | 19.28 | +0.16 (+0.84%) | 379,559 |
| 2 Jun 2010 | USD | 19.01 | 19.2 | 18.76 | 19.12 | 19.12 | +0.17 (+0.90%) | 270,703 |
| 1 Jun 2010 | USD | 19.95 | 19.95 | 18.92 | 18.95 | 18.95 | -1.25 (-6.19%) | 426,401 |
| 31 May 2010 | USD | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 20.61 | 20.9 | 20.04 | 20.2 | 20.2 | -0.42 (-2.04%) | 218,878 |
| 27 May 2010 | USD | 19.97 | 20.72 | 19.9 | 20.62 | 20.62 | +1.13 (+5.80%) | 235,063 |
| 26 May 2010 | USD | 19.74 | 20.55 | 19.34 | 19.49 | 19.49 | -0.1 (-0.51%) | 198,366 |
| 25 May 2010 | USD | 19.05 | 19.67 | 18.59 | 19.59 | 19.59 | -0.14 (-0.71%) | 305,445 |
| 24 May 2010 | USD | 19.36 | 19.97 | 19.18 | 19.73 | 19.73 | +0.29 (+1.49%) | 296,545 |
| 21 May 2010 | USD | 18.69 | 20 | 18.69 | 19.44 | 19.44 | +0.34 (+1.78%) | 446,862 |
| 20 May 2010 | USD | 19.47 | 19.63 | 18.87 | 19.1 | 19.1 | -0.96 (-4.79%) | 558,018 |
| 19 May 2010 | USD | 20.39 | 20.94 | 19.54 | 20.06 | 20.06 | -0.48 (-2.34%) | 572,938 |
| 18 May 2010 | USD | 21.16 | 21.25 | 20.26 | 20.54 | 20.54 | -0.34 (-1.63%) | 309,184 |
| 17 May 2010 | USD | 20.5 | 21.01 | 20.09 | 20.88 | 20.88 | +0.46 (+2.25%) | 299,910 |
| 14 May 2010 | USD | 20.77 | 20.77 | 19.83 | 20.42 | 20.42 | -0.49 (-2.34%) | 367,947 |
| 13 May 2010 | USD | 21.41 | 21.61 | 20.64 | 20.91 | 20.91 | -0.51 (-2.38%) | 235,069 |
| 12 May 2010 | USD | 20.38 | 21.48 | 20.38 | 21.42 | 21.42 | +1.22 (+6.04%) | 364,036 |
| 11 May 2010 | USD | 20.15 | 20.74 | 19.8001 | 20.2 | 20.2 | -0.3 (-1.46%) | 310,003 |
| 10 May 2010 | USD | 19.23 | 20.56 | 19.13 | 20.5 | 20.5 | +1.87 (+10.04%) | 471,731 |
| 7 May 2010 | USD | 19.2 | 19.54 | 18.46 | 18.63 | 18.63 | -0.89 (-4.56%) | 648,650 |
| 6 May 2010 | USD | 19.4 | 20.32 | 17.98 | 19.52 | 19.52 | -0.08 (-0.41%) | 589,017 |
| 5 May 2010 | USD | 19.67 | 19.91 | 19.02 | 19.6 | 19.6 | -0.25 (-1.26%) | 576,287 |
| 4 May 2010 | USD | 19.92 | 20.39 | 19.77 | 19.85 | 19.85 | -0.7 (-3.41%) | 491,294 |
| 3 May 2010 | USD | 20.43 | 21.1 | 20.41 | 20.55 | 20.55 | +0.35 (+1.73%) | 425,180 |
| 30 Apr 2010 | USD | 21.04 | 21.23 | 20.13 | 20.2 | 20.2 | -0.92 (-4.36%) | 647,550 |
| 29 Apr 2010 | USD | 21.79 | 21.79 | 20.59 | 21.12 | 21.12 | -0.38 (-1.77%) | 886,700 |
| 28 Apr 2010 | USD | 22.22 | 22.95 | 20.49 | 21.5 | 21.5 | -2.23 (-9.40%) | 1,667,729 |
