| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2010 | USD | 18.67 | 18.84 | 18.52 | 18.66 | 18.66 | +0.05 (+0.27%) | 715,449 |
| 25 May 2010 | USD | 18.45 | 18.68 | 18.26 | 18.61 | 18.61 | -0.13 (-0.69%) | 822,099 |
| 24 May 2010 | USD | 18.75 | 19 | 18.61 | 18.74 | 18.74 | +0.01 (+0.05%) | 594,033 |
| 21 May 2010 | USD | 18.63 | 19.02 | 18.52 | 18.73 | 18.73 | -0.08 (-0.43%) | 958,850 |
| 20 May 2010 | USD | 19.2 | 19.319 | 18.79 | 18.81 | 18.81 | -0.72 (-3.69%) | 1,316,581 |
| 19 May 2010 | USD | 19.57 | 19.62 | 19.35 | 19.53 | 19.53 | -0.12 (-0.61%) | 595,151 |
| 18 May 2010 | USD | 19.82 | 20.04 | 19.61 | 19.65 | 19.65 | -0.02 (-0.10%) | 581,675 |
| 17 May 2010 | USD | 19.58 | 19.81 | 19.21 | 19.67 | 19.67 | +0.16 (+0.82%) | 618,692 |
| 14 May 2010 | USD | 19.4 | 19.65 | 19.369 | 19.51 | 19.51 | -0.02 (-0.10%) | 562,611 |
| 13 May 2010 | USD | 19.38 | 19.7601 | 19.34 | 19.53 | 19.53 | +0.12 (+0.62%) | 492,180 |
| 12 May 2010 | USD | 19.4 | 19.53 | 19.25 | 19.41 | 19.41 | +0.02 (+0.10%) | 1,386,936 |
| 11 May 2010 | USD | 19.36 | 19.5 | 19.19 | 19.39 | 19.39 | -0.11 (-0.56%) | 1,411,177 |
| 10 May 2010 | USD | 19.77 | 19.77 | 19.3 | 19.5 | 19.5 | +0.42 (+2.20%) | 658,893 |
| 7 May 2010 | USD | 19.37 | 19.39 | 18.81 | 19.08 | 19.08 | -0.27 (-1.40%) | 805,866 |
| 6 May 2010 | USD | 20.21 | 20.21 | 18.56 | 19.35 | 19.35 | -0.89 (-4.40%) | 944,405 |
| 5 May 2010 | USD | 20.27 | 20.6 | 20.21 | 20.24 | 20.24 | -0.08 (-0.39%) | 441,303 |
| 4 May 2010 | USD | 20 | 20.47 | 19.42 | 20.32 | 20.32 | -0.08 (-0.39%) | 751,372 |
| 3 May 2010 | USD | 20 | 20.44 | 19.83 | 20.4 | 20.4 | +0.52 (+2.62%) | 496,506 |
| 30 Apr 2010 | USD | 19.97 | 20.25 | 19.86 | 19.88 | 19.88 | -0.02 (-0.10%) | 417,331 |
| 29 Apr 2010 | USD | 19.99 | 20.07 | 19.8272 | 19.9 | 19.9 | +0.02 (+0.10%) | 327,145 |
| 28 Apr 2010 | USD | 19.75 | 19.98 | 19.62 | 19.88 | 19.88 | +0.24 (+1.22%) | 256,975 |
| 27 Apr 2010 | USD | 19.88 | 20.1 | 19.6 | 19.64 | 19.64 | -0.25 (-1.26%) | 472,071 |
| 26 Apr 2010 | USD | 20.12 | 20.22 | 19.88 | 19.89 | 19.89 | -0.26 (-1.29%) | 315,104 |
| 23 Apr 2010 | USD | 19.96 | 20.15 | 19.75 | 20.15 | 20.15 | +0.2 (+1.00%) | 235,451 |
| 22 Apr 2010 | USD | 19.82 | 19.98 | 19.73 | 19.95 | 19.95 | +0.04 (+0.20%) | 369,165 |
| 21 Apr 2010 | USD | 19.84 | 19.99 | 19.81 | 19.91 | 19.91 | +0.11 (+0.56%) | 390,442 |
| 20 Apr 2010 | USD | 19.64 | 19.8 | 19.545 | 19.8 | 19.8 | +0.28 (+1.43%) | 357,344 |
| 19 Apr 2010 | USD | 19.39 | 19.54 | 19.33 | 19.52 | 19.52 | +0.04 (+0.21%) | 254,141 |
| 16 Apr 2010 | USD | 19.72 | 19.72 | 19.37 | 19.48 | 19.48 | -0.23 (-1.17%) | 481,249 |
| 15 Apr 2010 | USD | 19.62 | 19.76 | 19.49 | 19.71 | 19.71 | +0.1 (+0.51%) | 257,100 |
