| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2010 | USD | 15.81 | 16.117 | 15.6745 | 15.75 | 15.75 | +0.11 (+0.70%) | 190,011 |
| 8 Jun 2010 | USD | 15.58 | 15.694 | 15.27 | 15.64 | 15.64 | +0.116 (+0.75%) | 529,762 |
| 7 Jun 2010 | USD | 15.8278 | 16.028 | 15.5 | 15.524 | 15.524 | -0.476 (-2.97%) | 76,800 |
| 4 Jun 2010 | USD | 16.34 | 16.41 | 15.91 | 16 | 16 | -0.69 (-4.13%) | 102,254 |
| 3 Jun 2010 | USD | 16.61 | 16.774 | 16.5085 | 16.69 | 16.69 | +0.15 (+0.91%) | 110,370 |
| 2 Jun 2010 | USD | 16.18 | 16.54 | 16.1229 | 16.54 | 16.54 | +0.39 (+2.41%) | 222,471 |
| 1 Jun 2010 | USD | 16.52 | 16.603 | 16.15 | 16.15 | 16.15 | -0.42 (-2.53%) | 57,578 |
| 31 May 2010 | USD | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 16.75 | 16.83 | 16.45 | 16.57 | 16.57 | -0.16 (-0.96%) | 52,781 |
| 27 May 2010 | USD | 16.34 | 16.73 | 16.33 | 16.73 | 16.73 | +0.71 (+4.43%) | 68,861 |
| 26 May 2010 | USD | 16.26 | 16.446 | 15.98 | 16.02 | 16.02 | -0.1 (-0.62%) | 223,224 |
| 25 May 2010 | USD | 15.63 | 16.15 | 15.447 | 16.12 | 16.12 | +0.09 (+0.56%) | 450,834 |
| 24 May 2010 | USD | 16.19 | 16.307 | 16.01 | 16.03 | 16.03 | -0.14 (-0.87%) | 442,072 |
| 21 May 2010 | USD | 15.59 | 16.29 | 15.431 | 16.17 | 16.17 | +0.34 (+2.15%) | 1,795,482 |
| 20 May 2010 | USD | 16.07 | 16.19 | 15.75 | 15.83 | 15.83 | -0.62 (-3.77%) | 474,800 |
| 19 May 2010 | USD | 16.6 | 16.74 | 16.19 | 16.45 | 16.45 | -0.2 (-1.20%) | 154,308 |
| 18 May 2010 | USD | 17.15 | 17.26 | 16.6 | 16.65 | 16.65 | -0.36 (-2.12%) | 102,799 |
| 17 May 2010 | USD | 16.96 | 17.01 | 16.48 | 17.01 | 17.01 | +0.11 (+0.65%) | 107,459 |
| 14 May 2010 | USD | 17.18 | 17.22 | 16.7765 | 16.9 | 16.9 | -0.41 (-2.37%) | 174,011 |
| 13 May 2010 | USD | 17.69 | 17.75 | 17.24 | 17.31 | 17.31 | -0.39 (-2.20%) | 125,090 |
| 12 May 2010 | USD | 17.45 | 17.72 | 17.3899 | 17.7 | 17.7 | +0.34 (+1.96%) | 220,222 |
| 11 May 2010 | USD | 17.19 | 17.57 | 17.14 | 17.36 | 17.36 | +0.01 (+0.06%) | 170,057 |
| 10 May 2010 | USD | 17.32 | 17.87 | 17.106 | 17.35 | 17.35 | +0.96 (+5.86%) | 104,356 |
| 7 May 2010 | USD | 16.61 | 16.9 | 16.08 | 16.39 | 16.39 | -0.43 (-2.56%) | 198,963 |
| 6 May 2010 | USD | 17.27 | 17.44 | 14.34 | 16.82 | 16.82 | -0.6 (-3.44%) | 283,891 |
| 5 May 2010 | USD | 17.52 | 17.77 | 17.19 | 17.42 | 17.42 | -0.26 (-1.47%) | 175,728 |
| 4 May 2010 | USD | 18.14 | 18.14 | 17.6 | 17.68 | 17.68 | -0.57 (-3.12%) | 157,963 |
| 3 May 2010 | USD | 17.98 | 18.3 | 17.98 | 18.25 | 18.25 | +0.36 (+2.01%) | 117,869 |
| 30 Apr 2010 | USD | 18.32 | 18.43 | 17.8536 | 17.89 | 17.89 | -0.47 (-2.56%) | 158,604 |
| 29 Apr 2010 | USD | 18.15 | 18.39 | 18.11 | 18.36 | 18.36 | +0.33 (+1.83%) | 160,571 |
