| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2010 | USD | 16.93 | 16.965 | 16.1 | 16.23 | 16.23 | -1.05 (-6.08%) | 2,978,646 |
| 3 Jun 2010 | USD | 17.2 | 17.33 | 16.97 | 17.28 | 17.28 | +0.12 (+0.70%) | 2,416,060 |
| 2 Jun 2010 | USD | 16.96 | 17.17 | 16.72 | 17.16 | 17.16 | +0.51 (+3.06%) | 2,689,742 |
| 1 Jun 2010 | USD | 16.88 | 17.18 | 16.59 | 16.65 | 16.65 | -0.04 (-0.24%) | 3,285,969 |
| 31 May 2010 | USD | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 16.98 | 17.12 | 16.62 | 16.69 | 16.69 | -0.17 (-1.01%) | 2,962,347 |
| 27 May 2010 | USD | 15.97 | 16.87 | 15.96 | 16.86 | 16.86 | +1.33 (+8.56%) | 3,967,066 |
| 26 May 2010 | USD | 15.69 | 15.88 | 15.435 | 15.53 | 15.53 | +0.13 (+0.84%) | 2,676,091 |
| 25 May 2010 | USD | 15.31 | 15.4 | 15 | 15.4 | 15.4 | -0.42 (-2.65%) | 4,200,014 |
| 24 May 2010 | USD | 15.81 | 16.18 | 15.77 | 15.82 | 15.82 | +0.02 (+0.13%) | 2,211,530 |
| 21 May 2010 | USD | 15.41 | 15.97 | 15.19 | 15.8 | 15.8 | +0.06 (+0.38%) | 5,465,575 |
| 20 May 2010 | USD | 16.26 | 16.29 | 15.73 | 15.74 | 15.74 | -1.13 (-6.70%) | 4,795,658 |
| 19 May 2010 | USD | 16.91 | 17.13 | 16.33 | 16.87 | 16.87 | -0.25 (-1.46%) | 2,991,950 |
| 18 May 2010 | USD | 17.66 | 17.73 | 16.98 | 17.12 | 17.12 | -0.32 (-1.83%) | 2,492,987 |
| 17 May 2010 | USD | 17.64 | 17.82 | 17.03 | 17.44 | 17.44 | -0.21 (-1.19%) | 2,527,658 |
| 14 May 2010 | USD | 18.03 | 18.03 | 17.4 | 17.65 | 17.65 | -0.63 (-3.45%) | 2,094,231 |
| 13 May 2010 | USD | 18.63 | 18.7 | 18.21 | 18.28 | 18.28 | -0.34 (-1.83%) | 1,923,326 |
| 12 May 2010 | USD | 18.45 | 18.68 | 18.41 | 18.62 | 18.62 | +0.35 (+1.92%) | 2,029,457 |
| 11 May 2010 | USD | 17.83 | 18.59 | 17.8 | 18.27 | 18.27 | +0.12 (+0.66%) | 2,932,148 |
| 10 May 2010 | USD | 18.48 | 18.61 | 17.82 | 18.15 | 18.15 | +0.85 (+4.91%) | 3,883,684 |
| 7 May 2010 | USD | 17.67 | 17.7 | 16.7701 | 17.3 | 17.3 | +0.03 (+0.17%) | 5,074,110 |
| 6 May 2010 | USD | 17.36 | 18.15 | 16.09 | 17.27 | 17.27 | +0.07 (+0.41%) | 6,780,696 |
| 5 May 2010 | USD | 17.25 | 17.5 | 17.02 | 17.2 | 17.2 | -0.37 (-2.11%) | 3,078,761 |
| 4 May 2010 | USD | 17.9 | 17.9 | 17.28 | 17.57 | 17.57 | -0.55 (-3.04%) | 2,966,218 |
| 3 May 2010 | USD | 18.07 | 18.24 | 17.97 | 18.12 | 18.12 | +0.13 (+0.72%) | 1,654,028 |
| 30 Apr 2010 | USD | 18.53 | 18.59 | 17.98 | 17.99 | 17.99 | -0.53 (-2.86%) | 1,984,734 |
| 29 Apr 2010 | USD | 18.41 | 18.7 | 18.32 | 18.52 | 18.52 | +0.3 (+1.65%) | 2,038,318 |
| 28 Apr 2010 | USD | 18.79 | 18.84 | 18.18 | 18.22 | 18.22 | -0.39 (-2.10%) | 2,957,534 |
| 27 Apr 2010 | USD | 19.13 | 19.39 | 18.58 | 18.61 | 18.61 | -0.61 (-3.17%) | 2,421,015 |
| 26 Apr 2010 | USD | 19.15 | 19.35 | 19.15 | 19.22 | 19.22 | +0.01 (+0.05%) | 1,162,914 |
