| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2009 | USD | 14.15 | 14.49 | 13.52 | 13.82 | 179.66 | -0.51 (-3.56%) | 505,014 |
| 13 May 2009 | USD | 14.45 | 14.82 | 13.82 | 14.33 | 186.29 | -0.4 (-2.72%) | 598,640 |
| 12 May 2009 | USD | 15.87 | 16.36 | 14.06 | 14.73 | 191.49 | -1.09 (-6.89%) | 1,164,059 |
| 11 May 2009 | USD | 15.7 | 16.21 | 15.25 | 15.82 | 205.66 | +0.05 (+0.32%) | 296,422 |
| 8 May 2009 | USD | 15.54 | 16.23 | 15.21 | 15.77 | 205.01 | +0.29 (+1.87%) | 380,526 |
| 7 May 2009 | USD | 16.78 | 16.89 | 15.2 | 15.48 | 201.24 | -1.15 (-6.92%) | 800,665 |
| 6 May 2009 | USD | 16.48 | 16.88 | 15.8 | 16.63 | 216.19 | +0.41 (+2.53%) | 963,970 |
| 5 May 2009 | USD | 15.65 | 17.26 | 15.65 | 16.22 | 210.86 | +0.69 (+4.44%) | 836,410 |
| 4 May 2009 | USD | 15 | 15.98 | 14.8 | 15.53 | 201.89 | +0.69 (+4.65%) | 677,742 |
| 1 May 2009 | USD | 14.88 | 15.25 | 14.76 | 14.84 | 192.92 | -0.26 (-1.72%) | 318,234 |
| 30 Apr 2009 | USD | 15.43 | 15.49 | 14.79 | 15.1 | 196.3 | -0.05 (-0.33%) | 291,623 |
| 29 Apr 2009 | USD | 15.35 | 15.75 | 15.02 | 15.15 | 196.95 | -0.25 (-1.62%) | 304,141 |
| 28 Apr 2009 | USD | 15.12 | 15.55 | 15 | 15.4 | 200.2 | -0.01 (-0.06%) | 348,377 |
| 27 Apr 2009 | USD | 15.58 | 15.79 | 15.2 | 15.41 | 200.33 | -0.4 (-2.53%) | 307,654 |
| 24 Apr 2009 | USD | 15.33 | 15.92 | 15.19 | 15.81 | 205.53 | +0.55 (+3.60%) | 301,202 |
| 23 Apr 2009 | USD | 16 | 16 | 15.09 | 15.26 | 198.38 | -0.48 (-3.05%) | 353,770 |
| 22 Apr 2009 | USD | 15.38 | 16 | 15.08 | 15.74 | 204.62 | +0.49 (+3.21%) | 444,757 |
| 21 Apr 2009 | USD | 14.43 | 16.1 | 14.23 | 15.25 | 198.25 | +0.62 (+4.24%) | 1,370,234 |
| 20 Apr 2009 | USD | 14.8 | 14.8 | 14.15 | 14.63 | 190.19 | -0.24 (-1.61%) | 407,601 |
| 17 Apr 2009 | USD | 14.78 | 15.25 | 14.67 | 14.87 | 193.31 | +0.02 (+0.13%) | 849,060 |
| 16 Apr 2009 | USD | 14.19 | 14.99 | 13.9 | 14.85 | 193.05 | +0.7 (+4.95%) | 670,251 |
| 15 Apr 2009 | USD | 13.99 | 14.45 | 13.8 | 14.15 | 183.95 | +0.13 (+0.93%) | 500,369 |
| 14 Apr 2009 | USD | 14.8 | 15.03 | 13.88 | 14.02 | 182.26 | -0.49 (-3.38%) | 859,404 |
| 13 Apr 2009 | USD | 14.45 | 14.97 | 14.1 | 14.51 | 188.63 | +0.05 (+0.35%) | 859,019 |
| 10 Apr 2009 | USD | 14.46 | 14.46 | 14.46 | 14.46 | 187.98 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 13.57 | 14.68 | 13.5 | 14.46 | 187.98 | +1.14 (+8.56%) | 1,144,873 |
| 8 Apr 2009 | USD | 12.26 | 13.58 | 12.1 | 13.32 | 173.16 | +1.25 (+10.36%) | 602,417 |
| 7 Apr 2009 | USD | 11.59 | 12.2 | 11.5 | 12.07 | 156.91 | +0.25 (+2.12%) | 320,259 |
| 6 Apr 2009 | USD | 12.94 | 13 | 11.54 | 11.82 | 153.66 | -1.18 (-9.08%) | 527,177 |
| 3 Apr 2009 | USD | 12.83 | 13.22 | 12.72 | 13 | 169 | +0.28 (+2.20%) | 430,349 |
