| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2010 | USD | 16.12 | 16.31 | 15.7 | 15.73 | 1.573 | -0.59 (-3.62%) | 1,872,132 |
| 31 May 2010 | USD | 16.32 | 16.32 | 16.32 | 16.32 | 1.632 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 16.12 | 16.4 | 15.97 | 16.32 | 1.632 | +0.12 (+0.74%) | 1,796,612 |
| 27 May 2010 | USD | 16.44 | 16.44 | 16.02 | 16.2 | 1.62 | 0.0 (0.0%) | 3,232,954 |
| 26 May 2010 | USD | 15.7 | 16.37 | 15.7 | 16.2 | 1.62 | +0.48 (+3.05%) | 1,862,376 |
| 25 May 2010 | USD | 15.62 | 15.82 | 15.49 | 15.72 | 1.572 | -0.32 (-2.00%) | 2,773,656 |
| 24 May 2010 | USD | 16.26 | 16.46 | 15.99 | 16.04 | 1.604 | -0.22 (-1.35%) | 680,596 |
| 21 May 2010 | USD | 16.07 | 16.45 | 16 | 16.26 | 1.626 | +0.04 (+0.25%) | 1,809,296 |
| 20 May 2010 | USD | 16.35 | 16.59 | 16.01 | 16.22 | 1.622 | -0.31 (-1.88%) | 1,495,238 |
| 19 May 2010 | USD | 16.46 | 16.96 | 16.36 | 16.53 | 1.653 | -0.04 (-0.24%) | 3,126,460 |
| 18 May 2010 | USD | 16.64 | 17.08 | 16.54 | 16.57 | 1.657 | -0.18 (-1.07%) | 3,034,120 |
| 17 May 2010 | USD | 15.2 | 16.8 | 15.1 | 16.75 | 1.675 | +0.61 (+3.78%) | 7,574,616 |
| 14 May 2010 | USD | 16.51 | 16.7 | 16.12 | 16.14 | 1.614 | -0.61 (-3.64%) | 947,328 |
| 13 May 2010 | USD | 17.03 | 17.123 | 16.6 | 16.75 | 1.675 | -0.42 (-2.45%) | 570,342 |
| 12 May 2010 | USD | 16.88 | 17.3 | 16.66 | 17.17 | 1.717 | +0.42 (+2.51%) | 620,314 |
| 11 May 2010 | USD | 16.62 | 17.05 | 16.46 | 16.75 | 1.675 | -0.15 (-0.89%) | 517,284 |
| 10 May 2010 | USD | 17.36 | 17.5 | 16.71 | 16.9 | 1.69 | +0.44 (+2.67%) | 626,698 |
| 7 May 2010 | USD | 17.13 | 17.1999 | 16.16 | 16.46 | 1.646 | -0.73 (-4.25%) | 607,702 |
| 6 May 2010 | USD | 17.46 | 17.72 | 15.61 | 17.19 | 1.719 | -0.44 (-2.50%) | 1,166,044 |
| 5 May 2010 | USD | 17.85 | 17.93 | 17.31 | 17.63 | 1.763 | -0.28 (-1.56%) | 531,434 |
| 4 May 2010 | USD | 18.46 | 19.14 | 17.5 | 17.91 | 1.791 | -0.72 (-3.86%) | 885,114 |
| 3 May 2010 | USD | 17.81 | 18.69 | 17.76 | 18.63 | 1.863 | +0.85 (+4.78%) | 763,474 |
| 30 Apr 2010 | USD | 17.91 | 19.21 | 17.54 | 17.78 | 1.778 | -0.02 (-0.11%) | 1,425,198 |
| 29 Apr 2010 | USD | 17.34 | 18 | 16.94 | 17.8 | 1.78 | +0.98 (+5.83%) | 2,353,016 |
| 28 Apr 2010 | USD | 16.65 | 16.8699 | 16.22 | 16.82 | 1.682 | +0.39 (+2.37%) | 791,406 |
| 27 Apr 2010 | USD | 16.22 | 16.66 | 16.04 | 16.43 | 1.643 | +0.17 (+1.05%) | 585,820 |
| 26 Apr 2010 | USD | 16.6 | 16.6699 | 16.19 | 16.26 | 1.626 | -0.32 (-1.93%) | 440,840 |
| 23 Apr 2010 | USD | 16.39 | 16.6 | 15.86 | 16.58 | 1.658 | +0.22 (+1.34%) | 623,560 |
| 22 Apr 2010 | USD | 16.21 | 16.6 | 16.0995 | 16.36 | 1.636 | -0.06 (-0.37%) | 405,922 |
| 21 Apr 2010 | USD | 16.68 | 16.85 | 16.35 | 16.42 | 1.642 | -0.24 (-1.44%) | 324,248 |
