| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2010 | USD | 15.45 | 15.89 | 15.32 | 15.59 | 15.59 | +0.28 (+1.83%) | 218,589 |
| 8 Jun 2010 | USD | 15.73 | 15.98 | 14.98 | 15.31 | 15.31 | -0.42 (-2.67%) | 403,459 |
| 7 Jun 2010 | USD | 16.58 | 16.58 | 15.68 | 15.73 | 15.73 | -0.74 (-4.49%) | 227,423 |
| 4 Jun 2010 | USD | 17.18 | 17.2 | 16.36 | 16.47 | 16.47 | -0.97 (-5.56%) | 289,344 |
| 3 Jun 2010 | USD | 17.79 | 18.48 | 16.83 | 17.44 | 17.44 | +0.06 (+0.35%) | 294,517 |
| 2 Jun 2010 | USD | 16.43 | 17.3806 | 16.25 | 17.38 | 17.38 | +1.08 (+6.63%) | 291,358 |
| 1 Jun 2010 | USD | 17 | 17.18 | 16.22 | 16.3 | 16.3 | -0.82 (-4.79%) | 219,193 |
| 31 May 2010 | USD | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.0 (0.0%) | 0 |
| 28 May 2010 | USD | 17.45 | 17.5 | 16.99 | 17.12 | 17.12 | -0.42 (-2.39%) | 208,776 |
| 27 May 2010 | USD | 17.62 | 17.86 | 17.24 | 17.54 | 17.54 | +0.39 (+2.27%) | 262,680 |
| 26 May 2010 | USD | 17.2 | 18.44 | 16.9 | 17.15 | 17.15 | 0.0 (0.0%) | 490,807 |
| 25 May 2010 | USD | 15.96 | 17.25 | 15.96 | 17.15 | 17.15 | +0.41 (+2.45%) | 419,349 |
| 24 May 2010 | USD | 16.36 | 17.03 | 15.81 | 16.74 | 16.74 | +0.38 (+2.32%) | 356,625 |
| 21 May 2010 | USD | 15.5 | 17.03 | 15.2 | 16.36 | 16.36 | -0.08 (-0.49%) | 676,077 |
| 20 May 2010 | USD | 16.89 | 17.06 | 16.32 | 16.44 | 16.44 | -1.05 (-6.00%) | 470,384 |
| 19 May 2010 | USD | 17.5 | 17.84 | 17.14 | 17.49 | 17.49 | -0.12 (-0.68%) | 282,218 |
| 18 May 2010 | USD | 17.99 | 17.99 | 17.3 | 17.61 | 17.61 | -0.12 (-0.68%) | 313,968 |
| 17 May 2010 | USD | 18.01 | 18.6 | 17.15 | 17.73 | 17.73 | -0.23 (-1.28%) | 227,887 |
| 14 May 2010 | USD | 18.64 | 18.78 | 17.8 | 17.96 | 17.96 | -0.83 (-4.42%) | 285,228 |
| 13 May 2010 | USD | 19.3 | 19.59 | 18.7 | 18.79 | 18.79 | -0.68 (-3.49%) | 640,971 |
| 12 May 2010 | USD | 18.64 | 19.47 | 18.6 | 19.47 | 19.47 | +0.93 (+5.02%) | 154,510 |
| 11 May 2010 | USD | 17.6 | 18.91 | 17.3 | 18.54 | 18.54 | +0.655 (+3.66%) | 140,765 |
| 10 May 2010 | USD | 17.68 | 18.04 | 17.67 | 17.885 | 17.885 | +0.975 (+5.77%) | 191,526 |
| 7 May 2010 | USD | 17.38 | 17.95 | 16.37 | 16.91 | 16.91 | -0.39 (-2.25%) | 385,691 |
| 6 May 2010 | USD | 17.87 | 18.49 | 16.26 | 17.3 | 17.3 | -0.96 (-5.26%) | 426,240 |
| 5 May 2010 | USD | 18.18 | 18.8 | 17.58 | 18.26 | 18.26 | -0.02 (-0.11%) | 232,515 |
| 4 May 2010 | USD | 18.76 | 18.76 | 18.15 | 18.28 | 18.28 | -0.72 (-3.79%) | 253,877 |
| 3 May 2010 | USD | 18.58 | 19.18 | 18.38 | 19 | 19 | +0.44 (+2.37%) | 270,555 |
| 30 Apr 2010 | USD | 19.15 | 19.33 | 18.54 | 18.56 | 18.56 | -0.64 (-3.33%) | 341,200 |
| 29 Apr 2010 | USD | 19.31 | 19.35 | 18.78 | 19.2 | 19.2 | +0.02 (+0.10%) | 292,881 |
