| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2010 | USD | 14.42 | 14.42 | 13.85 | 14.03 | 3.5075 | -0.17 (-1.20%) | 78,864 |
| 25 May 2010 | USD | 14.03 | 14.4 | 13.9601 | 14.2 | 3.55 | -0.19 (-1.32%) | 47,844 |
| 24 May 2010 | USD | 14.17 | 14.63 | 14.17 | 14.39 | 3.5975 | +0.12 (+0.84%) | 14,552 |
| 21 May 2010 | USD | 14.14 | 14.49 | 13.8623 | 14.27 | 3.5675 | -0.13 (-0.90%) | 173,280 |
| 20 May 2010 | USD | 14.5 | 14.54 | 14.01 | 14.4 | 3.6 | -0.1 (-0.69%) | 106,228 |
| 19 May 2010 | USD | 14.97 | 15.02 | 14.32 | 14.5 | 3.625 | -0.55 (-3.65%) | 836,916 |
| 18 May 2010 | USD | 15.16 | 15.25 | 14.6301 | 15.05 | 3.7625 | +0.06 (+0.40%) | 276,992 |
| 17 May 2010 | USD | 14.73 | 15 | 14.585 | 14.99 | 3.7475 | +0.32 (+2.18%) | 558,052 |
| 14 May 2010 | USD | 14.89 | 14.89 | 14.5301 | 14.67 | 3.6675 | -0.02 (-0.14%) | 261,624 |
| 13 May 2010 | USD | 14.7 | 14.925 | 14.515 | 14.69 | 3.6725 | +0.02 (+0.14%) | 117,520 |
| 12 May 2010 | USD | 14.79 | 15 | 14.5201 | 14.67 | 3.6675 | -0.11 (-0.74%) | 174,400 |
| 11 May 2010 | USD | 15 | 15.08 | 14.75 | 14.78 | 3.695 | -0.37 (-2.44%) | 804,868 |
| 10 May 2010 | USD | 14.35 | 15.41 | 14.35 | 15.15 | 3.7875 | +0.87 (+6.09%) | 255,480 |
| 7 May 2010 | USD | 14 | 14.39 | 13.98 | 14.28 | 3.57 | +0.32 (+2.29%) | 241,888 |
| 6 May 2010 | USD | 13.94 | 14.19 | 13.81 | 13.96 | 3.49 | -0.14 (-0.99%) | 1,472,920 |
| 5 May 2010 | USD | 14.5 | 14.52 | 13.95 | 14.1 | 3.525 | -0.44 (-3.03%) | 1,049,384 |
| 4 May 2010 | USD | 15.05 | 15.06 | 14.5 | 14.54 | 3.635 | -0.56 (-3.71%) | 409,932 |
| 3 May 2010 | USD | 15.02 | 15.17 | 14.95 | 15.1 | 3.775 | +0.01 (+0.07%) | 157,872 |
| 30 Apr 2010 | USD | 15.1 | 15.4485 | 14.93 | 15.09 | 3.7725 | -0.04 (-0.26%) | 440,792 |
| 29 Apr 2010 | USD | 15.57 | 15.58 | 15 | 15.13 | 3.7825 | -0.47 (-3.01%) | 459,984 |
| 28 Apr 2010 | USD | 16.25 | 16.33 | 15.53 | 15.6 | 3.9 | -0.65 (-4%) | 439,884 |
| 27 Apr 2010 | USD | 16.4 | 16.7 | 16.25 | 16.25 | 4.0625 | -0.24 (-1.46%) | 354,136 |
| 26 Apr 2010 | USD | 16.73 | 16.73 | 16.35 | 16.49 | 4.1225 | -0.07 (-0.42%) | 223,888 |
| 23 Apr 2010 | USD | 16.34 | 16.56 | 16.04 | 16.56 | 4.14 | +0.22 (+1.35%) | 191,300 |
| 22 Apr 2010 | USD | 15.88 | 16.41 | 15.52 | 16.34 | 4.085 | +0.31 (+1.93%) | 203,292 |
| 21 Apr 2010 | USD | 16.71 | 16.71 | 16 | 16.03 | 4.0075 | -0.51 (-3.08%) | 369,924 |
| 20 Apr 2010 | USD | 16.5 | 16.55 | 15.84 | 16.54 | 4.135 | +0.09 (+0.55%) | 474,928 |
| 19 Apr 2010 | USD | 15.3 | 16.48 | 15.25 | 16.45 | 4.1125 | +1.05 (+6.82%) | 1,584,364 |
| 16 Apr 2010 | USD | 15.5 | 15.5 | 15.202 | 15.4 | 3.85 | -0.18 (-1.16%) | 189,512 |
| 15 Apr 2010 | USD | 14.98 | 15.75 | 14.67 | 15.58 | 3.895 | +0.53 (+3.52%) | 1,077,060 |
