| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2010 | USD | 15.35 | 15.69 | 15.27 | 15.33 | 15.33 | +0.02 (+0.13%) | 237,548 |
| 8 Jun 2010 | USD | 15.33 | 15.37 | 15.0274 | 15.31 | 15.31 | +0.08 (+0.53%) | 488,784 |
| 7 Jun 2010 | USD | 15.6 | 15.72 | 15.22 | 15.23 | 15.23 | -0.41 (-2.62%) | 244,652 |
| 4 Jun 2010 | USD | 16.25 | 16.25 | 15.6 | 15.64 | 15.64 | -0.79 (-4.81%) | 139,301 |
| 3 Jun 2010 | USD | 16.25 | 16.48 | 16.244 | 16.43 | 16.43 | +0.19 (+1.17%) | 255,160 |
| 2 Jun 2010 | USD | 15.85 | 16.259 | 15.83 | 16.24 | 16.24 | +0.46 (+2.92%) | 197,547 |
| 1 Jun 2010 | USD | 16.04 | 16.3 | 15.77 | 15.78 | 15.78 | -0.49 (-3.01%) | 370,161 |
| 31 May 2010 | USD | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 16.45 | 16.68 | 16.178 | 16.27 | 16.27 | -0.28 (-1.69%) | 255,725 |
| 27 May 2010 | USD | 16.12 | 16.55 | 16.12 | 16.55 | 16.55 | +0.67 (+4.22%) | 174,629 |
| 26 May 2010 | USD | 16.11 | 16.258 | 15.83 | 15.88 | 15.88 | +0.03 (+0.19%) | 238,562 |
| 25 May 2010 | USD | 15.63 | 15.86 | 15.37 | 15.85 | 15.85 | -0.05 (-0.31%) | 483,904 |
| 24 May 2010 | USD | 16.08 | 16.21 | 15.9 | 15.9 | 15.9 | -0.26 (-1.61%) | 239,529 |
| 21 May 2010 | USD | 15.57 | 16.24 | 15.54 | 16.16 | 16.16 | +0.24 (+1.51%) | 415,393 |
| 20 May 2010 | USD | 16.33 | 16.33 | 15.91 | 15.92 | 15.92 | -0.78 (-4.67%) | 439,334 |
| 19 May 2010 | USD | 16.88 | 17 | 16.48 | 16.7 | 16.7 | -0.28 (-1.65%) | 273,755 |
| 18 May 2010 | USD | 17.41 | 17.566 | 16.96 | 16.98 | 16.98 | -0.31 (-1.79%) | 169,943 |
| 17 May 2010 | USD | 17.25 | 17.5 | 16.88 | 17.29 | 17.29 | -0.02 (-0.12%) | 286,873 |
| 14 May 2010 | USD | 17.58 | 17.62 | 17.17 | 17.31 | 17.31 | -0.46 (-2.59%) | 305,189 |
| 13 May 2010 | USD | 17.92 | 17.99 | 17.73 | 17.77 | 17.77 | -0.12 (-0.67%) | 187,202 |
| 12 May 2010 | USD | 17.58 | 17.9199 | 17.41 | 17.89 | 17.89 | +0.454 (+2.60%) | 189,552 |
| 11 May 2010 | USD | 17.18 | 17.682 | 17.15 | 17.436 | 17.436 | +0.036 (+0.21%) | 398,205 |
| 10 May 2010 | USD | 17.89 | 17.89 | 17 | 17.4 | 17.4 | +0.97 (+5.90%) | 452,085 |
| 7 May 2010 | USD | 16.69 | 17 | 16.4 | 16.43 | 16.43 | -0.59 (-3.47%) | 2,019,141 |
| 6 May 2010 | USD | 17.41 | 18 | 6.99 | 17.02 | 17.02 | -0.55 (-3.13%) | 977,945 |
| 5 May 2010 | USD | 17.75 | 17.82 | 17.41 | 17.57 | 17.57 | -0.22 (-1.24%) | 1,899,525 |
| 4 May 2010 | USD | 18.13 | 18.21 | 17.72 | 17.79 | 17.79 | -0.6 (-3.26%) | 375,972 |
| 3 May 2010 | USD | 18.11 | 18.43 | 18.11 | 18.39 | 18.39 | +0.33 (+1.83%) | 291,008 |
| 30 Apr 2010 | USD | 18.43 | 18.57 | 18.04 | 18.06 | 18.06 | -0.4 (-2.17%) | 131,363 |
| 29 Apr 2010 | USD | 18.15 | 18.46 | 18.0905 | 18.46 | 18.46 | +0.39 (+2.16%) | 174,824 |
