| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2010 | USD | 16.22 | 16.26 | 15.4 | 15.47 | 15.47 | -1.23 (-7.37%) | 3,269,423 |
| 3 Jun 2010 | USD | 16.77 | 16.91 | 16.25 | 16.7 | 16.7 | -0.12 (-0.71%) | 2,068,461 |
| 2 Jun 2010 | USD | 16.33 | 16.82 | 16.03 | 16.82 | 16.82 | +0.56 (+3.44%) | 2,562,250 |
| 1 Jun 2010 | USD | 16.83 | 17.1 | 16.26 | 16.26 | 16.26 | -0.74 (-4.35%) | 1,612,910 |
| 31 May 2010 | USD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 17.4 | 17.4 | 16.68 | 17 | 17 | -0.49 (-2.80%) | 2,270,120 |
| 27 May 2010 | USD | 17.11 | 17.5 | 16.87 | 17.49 | 17.49 | +0.88 (+5.30%) | 1,919,728 |
| 26 May 2010 | USD | 16.49 | 17.24 | 16.45 | 16.61 | 16.61 | +0.42 (+2.59%) | 4,956,897 |
| 25 May 2010 | USD | 15.79 | 16.34 | 15.39 | 16.19 | 16.19 | +0.01 (+0.06%) | 3,325,267 |
| 24 May 2010 | USD | 16.49 | 16.61 | 16.08 | 16.18 | 16.18 | -0.35 (-2.12%) | 2,573,381 |
| 21 May 2010 | USD | 15.75 | 16.84 | 15.52 | 16.53 | 16.53 | +0.55 (+3.44%) | 2,440,116 |
| 20 May 2010 | USD | 16.77 | 16.9 | 15.96 | 15.98 | 15.98 | -1.07 (-6.28%) | 3,520,717 |
| 19 May 2010 | USD | 17.04 | 17.63 | 16.82 | 17.05 | 17.05 | -0.055 (-0.32%) | 2,288,687 |
| 18 May 2010 | USD | 18.11 | 18.28 | 17 | 17.105 | 17.105 | -0.885 (-4.92%) | 3,045,383 |
| 17 May 2010 | USD | 18.24 | 18.49 | 17.27 | 17.99 | 17.99 | -0.17 (-0.94%) | 2,474,643 |
| 14 May 2010 | USD | 18.13 | 18.2 | 17.57 | 18.16 | 18.16 | -0.18 (-0.98%) | 2,277,118 |
| 13 May 2010 | USD | 18.7 | 18.95 | 18.2 | 18.34 | 18.34 | -0.42 (-2.24%) | 1,653,462 |
| 12 May 2010 | USD | 17.84 | 18.805 | 17.71 | 18.76 | 18.76 | +1.07 (+6.05%) | 2,425,344 |
| 11 May 2010 | USD | 17.23 | 18.25 | 17.18 | 17.69 | 17.69 | +0.11 (+0.63%) | 3,866,666 |
| 10 May 2010 | USD | 17.54 | 18.119 | 17.11 | 17.58 | 17.58 | +0.88 (+5.27%) | 3,746,088 |
| 7 May 2010 | USD | 17.61 | 17.82 | 16.62 | 16.7 | 16.7 | -1 (-5.65%) | 3,879,204 |
| 6 May 2010 | USD | 18.86 | 18.925 | 16 | 17.7 | 17.7 | -1.47 (-7.67%) | 4,757,113 |
| 5 May 2010 | USD | 18.79 | 19.36 | 18.42 | 19.17 | 19.17 | +0.19 (+1.00%) | 8,629,409 |
| 4 May 2010 | USD | 19.43 | 19.57 | 18.73 | 18.98 | 18.98 | -0.74 (-3.75%) | 2,184,785 |
| 3 May 2010 | USD | 19.83 | 20.1 | 19.59 | 19.72 | 19.72 | +0.11 (+0.56%) | 2,750,771 |
| 30 Apr 2010 | USD | 19.32 | 20.14 | 19.32 | 19.61 | 19.61 | -0.25 (-1.26%) | 8,338,421 |
| 29 Apr 2010 | USD | 20.14 | 20.37 | 18.96 | 19.86 | 19.86 | -0.05 (-0.25%) | 4,216,179 |
| 28 Apr 2010 | USD | 20.12 | 20.49 | 19.56 | 19.91 | 19.91 | +0.53 (+2.73%) | 3,143,245 |
| 27 Apr 2010 | USD | 19.67 | 20.11 | 19.073 | 19.38 | 19.38 | -0.4 (-2.02%) | 1,698,906 |
| 26 Apr 2010 | USD | 20.15 | 20.5 | 19.72 | 19.78 | 19.78 | -0.37 (-1.84%) | 1,144,984 |
