| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2010 | USD | 14.18 | 14.47 | 14.0703 | 14.29 | 71.45 | +0.11 (+0.78%) | 21,342 |
| 2 Jun 2010 | USD | 13.9 | 14.25 | 13.84 | 14.18 | 70.9 | +0.51 (+3.73%) | 31,165 |
| 1 Jun 2010 | USD | 14.2 | 14.28 | 13.64 | 13.67 | 68.35 | -0.62 (-4.34%) | 30,209 |
| 31 May 2010 | USD | 14.29 | 14.29 | 14.29 | 14.29 | 71.45 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 14.56 | 14.62 | 14.09 | 14.29 | 71.45 | -0.22 (-1.52%) | 21,345 |
| 27 May 2010 | USD | 14.35 | 14.55 | 14.17 | 14.51 | 72.55 | +0.42 (+2.98%) | 31,671 |
| 26 May 2010 | USD | 13.75 | 14.2999 | 13.69 | 14.09 | 70.45 | +0.45 (+3.30%) | 37,121 |
| 25 May 2010 | USD | 13.5 | 13.8 | 13.19 | 13.64 | 68.2 | -0.22 (-1.59%) | 30,692 |
| 24 May 2010 | USD | 14.01 | 14.16 | 13.67 | 13.86 | 69.3 | -0.12 (-0.86%) | 48,985 |
| 21 May 2010 | USD | 13.3 | 14.05 | 13.3 | 13.98 | 69.9 | +0.6 (+4.48%) | 57,419 |
| 20 May 2010 | USD | 13.63 | 13.96 | 12.98 | 13.38 | 66.9 | -0.4 (-2.90%) | 59,522 |
| 19 May 2010 | USD | 14.15 | 14.23 | 13.565 | 13.78 | 68.9 | -0.39 (-2.75%) | 49,912 |
| 18 May 2010 | USD | 14.05 | 14.4 | 13.7 | 14.17 | 70.85 | +0.74 (+5.51%) | 81,480 |
| 17 May 2010 | USD | 13.3 | 13.47 | 13.18 | 13.43 | 67.15 | +0.11 (+0.83%) | 51,182 |
| 14 May 2010 | USD | 13.26 | 13.45 | 13.05 | 13.32 | 66.6 | -0.13 (-0.97%) | 47,494 |
| 13 May 2010 | USD | 13.77 | 13.77 | 13.37 | 13.45 | 67.25 | -0.24 (-1.75%) | 42,170 |
| 12 May 2010 | USD | 13.69 | 13.96 | 13.62 | 13.69 | 68.45 | -0.02 (-0.15%) | 43,771 |
| 11 May 2010 | USD | 13.55 | 13.97 | 13.5 | 13.71 | 68.55 | +0.01 (+0.07%) | 38,898 |
| 10 May 2010 | USD | 13.55 | 13.98 | 13.4 | 13.7 | 68.5 | +0.6 (+4.58%) | 60,412 |
| 7 May 2010 | USD | 14.88 | 14.88 | 13 | 13.1 | 65.5 | -0.71 (-5.14%) | 76,321 |
| 6 May 2010 | USD | 14.21 | 14.28 | 12.65 | 13.81 | 69.05 | -0.58 (-4.03%) | 89,350 |
| 5 May 2010 | USD | 14.81 | 14.81 | 14.02 | 14.39 | 71.95 | -0.43 (-2.90%) | 79,281 |
| 4 May 2010 | USD | 15.13 | 15.38 | 14.69 | 14.82 | 74.1 | -0.64 (-4.14%) | 53,613 |
| 3 May 2010 | USD | 14.81 | 15.51 | 14.7 | 15.46 | 77.3 | +0.82 (+5.60%) | 67,860 |
| 30 Apr 2010 | USD | 14.85 | 15.0344 | 14.64 | 14.64 | 73.2 | -0.19 (-1.28%) | 55,224 |
| 29 Apr 2010 | USD | 15.19 | 15.19 | 14.76 | 14.83 | 74.15 | -0.11 (-0.74%) | 64,035 |
| 28 Apr 2010 | USD | 15.51 | 15.71 | 14.85 | 14.94 | 74.7 | -0.17 (-1.13%) | 96,921 |
| 27 Apr 2010 | USD | 15.41 | 15.41 | 14.85 | 15.11 | 75.55 | -0.32 (-2.07%) | 65,131 |
| 26 Apr 2010 | USD | 15.49 | 15.64 | 15.42 | 15.43 | 77.15 | +0.03 (+0.19%) | 36,652 |
| 23 Apr 2010 | USD | 15.12 | 15.46 | 15.01 | 15.4 | 77 | +0.25 (+1.65%) | 27,376 |
