| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2010 | USD | 14.42 | 14.42 | 13.92 | 13.92 | 13.92 | -0.44 (-3.06%) | 203,191 |
| 7 Jun 2010 | USD | 14.72 | 14.92 | 14.36 | 14.36 | 14.36 | -0.33 (-2.25%) | 123,484 |
| 4 Jun 2010 | USD | 15.3 | 15.44 | 14.6 | 14.69 | 14.69 | -0.87 (-5.59%) | 120,266 |
| 3 Jun 2010 | USD | 15.12 | 15.59 | 15.081 | 15.56 | 15.56 | +0.39 (+2.57%) | 81,311 |
| 2 Jun 2010 | USD | 14.99 | 15.32 | 14.91 | 15.17 | 15.17 | +0.16 (+1.07%) | 95,669 |
| 1 Jun 2010 | USD | 15.11 | 15.32 | 14.82 | 15.01 | 15.01 | -0.23 (-1.51%) | 93,162 |
| 31 May 2010 | USD | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 15.36 | 15.75 | 15.21 | 15.24 | 15.24 | -0.2 (-1.30%) | 115,912 |
| 27 May 2010 | USD | 15.19 | 15.47 | 14.92 | 15.44 | 15.44 | +0.43 (+2.86%) | 51,747 |
| 26 May 2010 | USD | 15.54 | 15.68 | 14.98 | 15.01 | 15.01 | -0.41 (-2.66%) | 106,265 |
| 25 May 2010 | USD | 14.88 | 15.46 | 14.7 | 15.42 | 15.42 | +0.36 (+2.39%) | 95,543 |
| 24 May 2010 | USD | 15.78 | 15.88 | 15.06 | 15.06 | 15.06 | -0.87 (-5.46%) | 199,798 |
| 21 May 2010 | USD | 16.08 | 16.47 | 15.67 | 15.93 | 15.93 | -0.38 (-2.33%) | 211,920 |
| 20 May 2010 | USD | 16.36 | 16.9 | 16.04 | 16.31 | 16.31 | -0.35 (-2.10%) | 278,289 |
| 19 May 2010 | USD | 16.66 | 16.79 | 15.91 | 16.66 | 16.66 | -0.08 (-0.48%) | 126,640 |
| 18 May 2010 | USD | 16.88 | 16.99 | 16.52 | 16.74 | 16.74 | -0.06 (-0.36%) | 236,663 |
| 17 May 2010 | USD | 16.35 | 16.8 | 16.05 | 16.8 | 16.8 | +0.47 (+2.88%) | 272,252 |
| 14 May 2010 | USD | 16.78 | 16.96 | 16.13 | 16.33 | 16.33 | -0.58 (-3.43%) | 137,221 |
| 13 May 2010 | USD | 16.12 | 17.22 | 15.85 | 16.91 | 16.91 | +1.51 (+9.81%) | 327,343 |
| 12 May 2010 | USD | 15.2 | 15.46 | 15 | 15.4 | 15.4 | +0.2 (+1.32%) | 94,120 |
| 11 May 2010 | USD | 14.67 | 15.37 | 14.665 | 15.2 | 15.2 | +0.39 (+2.63%) | 73,855 |
| 10 May 2010 | USD | 14.41 | 14.85 | 13.978 | 14.81 | 14.81 | +0.56 (+3.93%) | 116,730 |
| 7 May 2010 | USD | 14.63 | 14.86 | 13.45 | 14.25 | 14.25 | -0.35 (-2.40%) | 305,522 |
| 6 May 2010 | USD | 14.94 | 15.25 | 14.041 | 14.6 | 14.6 | -0.39 (-2.60%) | 110,387 |
| 5 May 2010 | USD | 15.03 | 15.17 | 14.95 | 14.99 | 14.99 | -0.15 (-0.99%) | 107,599 |
| 4 May 2010 | USD | 15.07 | 15.255 | 14.95 | 15.14 | 15.14 | -0.12 (-0.79%) | 101,778 |
| 3 May 2010 | USD | 15.12 | 15.35 | 14.881 | 15.26 | 15.26 | +0.17 (+1.13%) | 119,680 |
| 30 Apr 2010 | USD | 15.77 | 15.96 | 15.07 | 15.09 | 15.09 | -0.74 (-4.67%) | 151,545 |
| 29 Apr 2010 | USD | 15.24 | 15.86 | 15.09 | 15.83 | 15.83 | +0.65 (+4.28%) | 143,583 |
| 28 Apr 2010 | USD | 15.16 | 15.33 | 14.93 | 15.18 | 15.18 | +0.02 (+0.13%) | 84,783 |
