| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2010 | USD | 20.77 | 21.45 | 20.5 | 21.22 | 63.66 | +0.59 (+2.86%) | 196,701 |
| 2 Jun 2010 | USD | 20.97 | 21.18 | 20.3546 | 20.63 | 61.89 | -0.17 (-0.82%) | 279,682 |
| 1 Jun 2010 | USD | 20.97 | 22.09 | 20.43 | 20.8 | 62.4 | -0.41 (-1.93%) | 309,817 |
| 31 May 2010 | USD | 21.21 | 21.21 | 21.21 | 21.21 | 63.63 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 22.6 | 23.255 | 20.45 | 21.21 | 63.63 | -1.47 (-6.48%) | 731,481 |
| 27 May 2010 | USD | 20.65 | 22.83 | 20.62 | 22.68 | 68.04 | +2.41 (+11.89%) | 816,265 |
| 26 May 2010 | USD | 19.39 | 20.79 | 19.39 | 20.27 | 60.81 | +1.08 (+5.63%) | 1,493,903 |
| 25 May 2010 | USD | 18.41 | 19.31 | 17.84 | 19.19 | 57.57 | +0.03 (+0.16%) | 293,584 |
| 24 May 2010 | USD | 19.74 | 19.88 | 18.66 | 19.16 | 57.48 | -0.62 (-3.13%) | 267,874 |
| 21 May 2010 | USD | 19.11 | 20.37 | 19.0501 | 19.78 | 59.34 | +0.19 (+0.97%) | 250,596 |
| 20 May 2010 | USD | 20.16 | 20.3 | 19.39 | 19.59 | 58.77 | -0.98 (-4.76%) | 480,026 |
| 19 May 2010 | USD | 20.1 | 20.63 | 19.71 | 20.57 | 61.71 | +0.43 (+2.14%) | 386,551 |
| 18 May 2010 | USD | 20.98 | 21.55 | 20.02 | 20.14 | 60.42 | -0.52 (-2.52%) | 271,537 |
| 17 May 2010 | USD | 22.3 | 22.43 | 20.031 | 20.66 | 61.98 | -1.56 (-7.02%) | 281,418 |
| 14 May 2010 | USD | 22 | 22.37 | 21.84 | 22.22 | 66.66 | -0.01 (-0.04%) | 96,941 |
| 13 May 2010 | USD | 22.46 | 23.14 | 21.01 | 22.23 | 66.69 | -0.22 (-0.98%) | 491,997 |
| 12 May 2010 | USD | 22.06 | 22.57 | 21.81 | 22.45 | 67.35 | +0.65 (+2.98%) | 247,864 |
| 11 May 2010 | USD | 21.72 | 22.32 | 21.29 | 21.8 | 65.4 | -0.15 (-0.68%) | 342,804 |
| 10 May 2010 | USD | 20.73 | 22.5 | 20.72 | 21.95 | 65.85 | +1.69 (+8.34%) | 172,204 |
| 7 May 2010 | USD | 20.51 | 20.57 | 19.71 | 20.26 | 60.78 | -0.3 (-1.46%) | 260,386 |
| 6 May 2010 | USD | 21.51 | 21.74 | 19.02 | 20.56 | 61.68 | -1.02 (-4.73%) | 234,645 |
| 5 May 2010 | USD | 20.43 | 22.12 | 20 | 21.58 | 64.74 | +0.88 (+4.25%) | 203,097 |
| 4 May 2010 | USD | 23.16 | 23.17 | 20.22 | 20.7 | 62.1 | -2.52 (-10.85%) | 457,525 |
| 3 May 2010 | USD | 23.06 | 23.5 | 22.79 | 23.22 | 69.66 | +0.16 (+0.69%) | 131,301 |
| 30 Apr 2010 | USD | 23.21 | 23.435 | 22.89 | 23.06 | 69.18 | -0.15 (-0.65%) | 160,220 |
| 29 Apr 2010 | USD | 23.57 | 23.86 | 22.8 | 23.21 | 69.63 | -0.29 (-1.23%) | 426,885 |
| 28 Apr 2010 | USD | 22.32 | 23.98 | 22.32 | 23.5 | 70.5 | +1.34 (+6.05%) | 244,634 |
| 27 Apr 2010 | USD | 21.76 | 22.19 | 21.6 | 22.16 | 66.48 | +0.36 (+1.65%) | 147,066 |
| 26 Apr 2010 | USD | 21.5 | 21.95 | 21.5 | 21.8 | 65.4 | +0.3 (+1.40%) | 120,083 |
| 23 Apr 2010 | USD | 21.44 | 21.73 | 21.3801 | 21.5 | 64.5 | -0.07 (-0.32%) | 127,477 |
