| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2010 | USD | 13.53 | 14.6 | 13.2 | 14.42 | 144.2 | +1.07 (+8.01%) | 401,094 |
| 1 Jun 2010 | USD | 14 | 14.41 | 13.24 | 13.35 | 133.5 | -1.08 (-7.48%) | 492,380 |
| 31 May 2010 | USD | 14.43 | 14.43 | 14.43 | 14.43 | 144.3 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 14.62 | 14.95 | 14.08 | 14.43 | 144.3 | -0.18 (-1.23%) | 828,388 |
| 27 May 2010 | USD | 13.93 | 14.66 | 13.83 | 14.61 | 146.1 | +1.28 (+9.60%) | 493,038 |
| 26 May 2010 | USD | 13.24 | 14.04 | 13.24 | 13.33 | 133.3 | +0.56 (+4.39%) | 956,935 |
| 25 May 2010 | USD | 12.11 | 12.79 | 11.72 | 12.77 | 127.7 | +0.19 (+1.51%) | 637,785 |
| 24 May 2010 | USD | 12.64 | 12.9 | 12.5 | 12.58 | 125.8 | +0.01 (+0.08%) | 365,721 |
| 21 May 2010 | USD | 12.2 | 13.31 | 11.76 | 12.57 | 125.7 | +0.2 (+1.62%) | 1,280,998 |
| 20 May 2010 | USD | 12.66 | 12.92 | 12.05 | 12.37 | 123.7 | -0.71 (-5.43%) | 1,034,618 |
| 19 May 2010 | USD | 13.21 | 13.45 | 12.65 | 13.08 | 130.8 | -0.28 (-2.10%) | 632,319 |
| 18 May 2010 | USD | 14.09 | 14.4 | 13.24 | 13.36 | 133.6 | -0.33 (-2.41%) | 608,790 |
| 17 May 2010 | USD | 14.26 | 14.5 | 13.54 | 13.69 | 136.9 | -0.69 (-4.80%) | 748,713 |
| 14 May 2010 | USD | 15.32 | 15.32 | 14.04 | 14.38 | 143.8 | -0.91 (-5.95%) | 737,415 |
| 13 May 2010 | USD | 15.81 | 15.95 | 15.01 | 15.29 | 152.9 | -0.66 (-4.14%) | 840,900 |
| 12 May 2010 | USD | 15.57 | 16.24 | 15.57 | 15.95 | 159.5 | +0.36 (+2.31%) | 634,536 |
| 11 May 2010 | USD | 15.29 | 16.1064 | 14.93 | 15.59 | 155.9 | +0.3 (+1.96%) | 612,541 |
| 10 May 2010 | USD | 14.73 | 15.31 | 14.35 | 15.29 | 152.9 | +1.5 (+10.88%) | 835,912 |
| 7 May 2010 | USD | 14 | 14.4399 | 13.35 | 13.79 | 137.9 | -0.69 (-4.77%) | 892,644 |
| 6 May 2010 | USD | 15.85 | 16 | 13.07 | 14.48 | 144.8 | -1.37 (-8.64%) | 1,310,276 |
| 5 May 2010 | USD | 16.63 | 16.7 | 15.75 | 15.85 | 158.5 | -0.96 (-5.71%) | 556,750 |
| 4 May 2010 | USD | 16.97 | 17.12 | 16.39 | 16.81 | 168.1 | -0.46 (-2.66%) | 596,183 |
| 3 May 2010 | USD | 16.42 | 17.28 | 16.42 | 17.27 | 172.7 | +1.01 (+6.21%) | 823,422 |
| 30 Apr 2010 | USD | 16.31 | 16.55 | 15.93 | 16.26 | 162.6 | -0.1 (-0.61%) | 1,171,671 |
| 29 Apr 2010 | USD | 16.71 | 16.71 | 15.88 | 16.36 | 163.6 | +0.02 (+0.12%) | 572,690 |
| 28 Apr 2010 | USD | 16.75 | 16.75 | 15.87 | 16.34 | 163.4 | -0.28 (-1.68%) | 497,998 |
| 27 Apr 2010 | USD | 16.85 | 17.2 | 16.2884 | 16.62 | 166.2 | -0.31 (-1.83%) | 385,872 |
| 26 Apr 2010 | USD | 17.03 | 17.29 | 16.69 | 16.93 | 169.3 | -0.19 (-1.11%) | 479,413 |
| 23 Apr 2010 | USD | 17.28 | 17.28 | 16.83 | 17.12 | 171.2 | -0.11 (-0.64%) | 529,297 |
| 22 Apr 2010 | USD | 16.77 | 17.241 | 16.3 | 17.23 | 172.3 | +0.2 (+1.17%) | 418,081 |
