| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2010 | USD | 14.87 | 15.3 | 14.76 | 15.28 | 15.28 | +0.63 (+4.30%) | 5,409,681 |
| 1 Jun 2010 | USD | 14.87 | 15.24 | 14.63 | 14.65 | 14.65 | -0.43 (-2.85%) | 6,360,315 |
| 31 May 2010 | USD | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 15.32 | 15.4 | 14.94 | 15.08 | 15.08 | -0.26 (-1.69%) | 6,532,738 |
| 27 May 2010 | USD | 14.87 | 15.34 | 14.715 | 15.34 | 15.34 | +1.03 (+7.20%) | 6,745,313 |
| 26 May 2010 | USD | 14.41 | 14.719 | 14.12 | 14.31 | 14.31 | +0.34 (+2.43%) | 9,289,970 |
| 25 May 2010 | USD | 13.38 | 14.09 | 13.33 | 13.97 | 13.97 | -0.12 (-0.85%) | 10,023,157 |
| 24 May 2010 | USD | 14.58 | 14.63 | 14.08 | 14.09 | 14.09 | -0.32 (-2.22%) | 7,529,162 |
| 21 May 2010 | USD | 13.16 | 14.41 | 13.16 | 14.41 | 14.41 | +1.03 (+7.70%) | 14,997,156 |
| 20 May 2010 | USD | 13.6 | 13.81 | 13.175 | 13.38 | 13.38 | -0.8 (-5.64%) | 15,879,369 |
| 19 May 2010 | USD | 13.98 | 14.295 | 13.74 | 14.18 | 14.18 | -0.23 (-1.60%) | 14,440,263 |
| 18 May 2010 | USD | 15.41 | 15.48 | 14.34 | 14.41 | 14.41 | -0.6 (-4.00%) | 8,743,776 |
| 17 May 2010 | USD | 15.46 | 15.55 | 14.67 | 15.01 | 15.01 | -0.62 (-3.97%) | 9,956,339 |
| 14 May 2010 | USD | 16.15 | 16.15 | 15.39 | 15.63 | 15.63 | -0.64 (-3.93%) | 7,253,907 |
| 13 May 2010 | USD | 16.48 | 16.63 | 16.23 | 16.27 | 16.27 | -0.31 (-1.87%) | 4,727,322 |
| 12 May 2010 | USD | 16.86 | 16.88 | 16.52 | 16.58 | 16.58 | +0.07 (+0.42%) | 5,154,669 |
| 11 May 2010 | USD | 16.4 | 16.96 | 16.4 | 16.51 | 16.51 | -0.35 (-2.08%) | 6,845,304 |
| 10 May 2010 | USD | 16.95 | 17.18 | 16.53 | 16.86 | 16.86 | +1.44 (+9.34%) | 8,731,252 |
| 7 May 2010 | USD | 15.44 | 15.95 | 14.83 | 15.42 | 15.42 | -0.14 (-0.90%) | 13,684,921 |
| 6 May 2010 | USD | 16.23 | 16.66 | 14.21 | 15.56 | 15.56 | -0.74 (-4.54%) | 11,965,805 |
| 5 May 2010 | USD | 16.16 | 16.86 | 15.67 | 16.3 | 16.3 | -0.2 (-1.21%) | 13,219,338 |
| 4 May 2010 | USD | 17.26 | 17.3 | 16.42 | 16.5 | 16.5 | -1.2 (-6.78%) | 14,264,032 |
| 3 May 2010 | USD | 18.09 | 18.13 | 17.57 | 17.7 | 17.7 | -0.95 (-5.09%) | 6,498,822 |
| 30 Apr 2010 | USD | 19 | 19.07 | 18.56 | 18.65 | 18.65 | -0.41 (-2.15%) | 4,405,297 |
| 29 Apr 2010 | USD | 18.74 | 19.06 | 18.64 | 19.06 | 19.06 | +0.6 (+3.25%) | 5,851,030 |
| 28 Apr 2010 | USD | 18.68 | 18.72 | 18.11 | 18.46 | 18.46 | +0.04 (+0.22%) | 5,099,201 |
| 27 Apr 2010 | USD | 19.08 | 19.09 | 18.4 | 18.42 | 18.42 | -0.96 (-4.95%) | 6,332,146 |
| 26 Apr 2010 | USD | 19.54 | 19.63 | 19.32 | 19.38 | 19.38 | +0.08 (+0.41%) | 2,885,607 |
| 23 Apr 2010 | USD | 19.15 | 19.32 | 18.86 | 19.3 | 19.3 | +0.08 (+0.42%) | 3,924,880 |
| 22 Apr 2010 | USD | 18.82 | 19.22 | 18.46 | 19.22 | 19.22 | +0.36 (+1.91%) | 7,026,003 |
