| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2010 | USD | 23.75 | 24.02 | 23.41 | 23.59 | 23.59 | +0.01 (+0.04%) | 258,264 |
| 8 Jun 2010 | USD | 23.63 | 23.79 | 23.21 | 23.58 | 23.58 | -0.07 (-0.30%) | 220,126 |
| 7 Jun 2010 | USD | 24.17 | 24.36 | 23.35 | 23.65 | 23.65 | -0.47 (-1.95%) | 632,363 |
| 4 Jun 2010 | USD | 24.49 | 24.88 | 23.99 | 24.12 | 24.12 | -0.85 (-3.40%) | 480,320 |
| 3 Jun 2010 | USD | 24.9 | 25.3 | 24.83 | 24.97 | 24.97 | -0.07 (-0.28%) | 494,796 |
| 2 Jun 2010 | USD | 24.99 | 25.58 | 24.56 | 25.04 | 25.04 | +0.32 (+1.29%) | 281,678 |
| 1 Jun 2010 | USD | 24.4 | 25.22 | 24.29 | 24.72 | 24.72 | +0.16 (+0.65%) | 301,102 |
| 31 May 2010 | USD | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 25.23 | 25.48 | 24.51 | 24.56 | 24.56 | -0.88 (-3.46%) | 402,388 |
| 27 May 2010 | USD | 26.53 | 26.81 | 24.76 | 25.44 | 25.44 | -0.8 (-3.05%) | 1,244,727 |
| 26 May 2010 | USD | 25.65 | 26.49 | 25.65 | 26.24 | 26.24 | +0.63 (+2.46%) | 678,330 |
| 25 May 2010 | USD | 25.45 | 25.74 | 24.64 | 25.61 | 25.61 | -0.31 (-1.20%) | 484,944 |
| 24 May 2010 | USD | 26.11 | 26.35 | 25.92 | 25.92 | 25.92 | -0.07 (-0.27%) | 773,879 |
| 21 May 2010 | USD | 24.99 | 26.07 | 24.51 | 25.99 | 25.99 | +0.69 (+2.73%) | 1,081,561 |
| 20 May 2010 | USD | 24.77 | 25.71 | 24.29 | 25.3 | 25.3 | +0.22 (+0.88%) | 556,610 |
| 19 May 2010 | USD | 25.05 | 25.3981 | 24.8536 | 25.08 | 25.08 | -0.08 (-0.32%) | 259,240 |
| 18 May 2010 | USD | 25.38 | 26.27 | 24.97 | 25.16 | 25.16 | +0.01 (+0.04%) | 445,875 |
| 17 May 2010 | USD | 24.39 | 25.37 | 24.24 | 25.15 | 25.15 | +0.89 (+3.67%) | 594,656 |
| 14 May 2010 | USD | 24.85 | 25.33 | 24.09 | 24.26 | 24.26 | -0.75 (-3.00%) | 173,206 |
| 13 May 2010 | USD | 25.27 | 25.68 | 24.93 | 25.01 | 25.01 | -0.21 (-0.83%) | 193,210 |
| 12 May 2010 | USD | 24.86 | 25.33 | 24.73 | 25.22 | 25.22 | +0.37 (+1.49%) | 300,024 |
| 11 May 2010 | USD | 24.82 | 25.32 | 24.2201 | 24.85 | 24.85 | -0.15 (-0.60%) | 154,890 |
| 10 May 2010 | USD | 25 | 25.6 | 24.35 | 25 | 25 | +0.58 (+2.38%) | 331,065 |
| 7 May 2010 | USD | 25.03 | 25.2899 | 24.22 | 24.42 | 24.42 | -0.48 (-1.93%) | 260,807 |
| 6 May 2010 | USD | 25.4 | 26.52 | 24.2 | 24.9 | 24.9 | -0.5 (-1.97%) | 573,206 |
| 5 May 2010 | USD | 25 | 26 | 24.81 | 25.4 | 25.4 | +0.37 (+1.48%) | 624,010 |
| 4 May 2010 | USD | 24.48 | 25.1 | 24.41 | 25.03 | 25.03 | -0.05 (-0.20%) | 447,958 |
| 3 May 2010 | USD | 24.42 | 25.17 | 24.2 | 25.08 | 25.08 | +0.9 (+3.72%) | 394,717 |
| 30 Apr 2010 | USD | 24.73 | 24.83 | 24.12 | 24.18 | 24.18 | -0.67 (-2.70%) | 535,103 |
| 29 Apr 2010 | USD | 25.03 | 25.17 | 23.66 | 24.85 | 24.85 | -0.11 (-0.44%) | 953,002 |
