| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | USD | 23.37 | 23.79 | 22.96 | 23.02 | 23.02 | -0.36 (-1.54%) | 1,007,780 |
| 26 May 2009 | USD | 22.05 | 23.58 | 22.03 | 23.38 | 23.38 | +1.09 (+4.89%) | 1,183,890 |
| 25 May 2009 | USD | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 23.22 | 23.33 | 22.23 | 22.29 | 22.29 | -0.88 (-3.80%) | 960,550 |
| 21 May 2009 | USD | 23.03 | 23.41 | 22.78 | 23.17 | 23.17 | -0.07 (-0.30%) | 1,394,301 |
| 20 May 2009 | USD | 22.87 | 23.88 | 22.76 | 23.24 | 23.24 | +0.45 (+1.97%) | 2,146,314 |
| 19 May 2009 | USD | 21.69 | 23.03 | 21.39 | 22.79 | 22.79 | +1.11 (+5.12%) | 1,607,874 |
| 18 May 2009 | USD | 21.39 | 21.74 | 20.97 | 21.68 | 21.68 | +0.48 (+2.26%) | 1,218,780 |
| 15 May 2009 | USD | 21.34 | 21.79 | 21.12 | 21.2 | 21.2 | -0.14 (-0.66%) | 1,061,129 |
| 14 May 2009 | USD | 20.77 | 21.64 | 20.77 | 21.34 | 21.34 | +0.57 (+2.74%) | 1,006,636 |
| 13 May 2009 | USD | 21.2 | 21.26 | 20.47 | 20.77 | 20.77 | -0.69 (-3.22%) | 1,112,161 |
| 12 May 2009 | USD | 22.13 | 22.35 | 20.92 | 21.46 | 21.46 | -0.61 (-2.76%) | 1,850,254 |
| 11 May 2009 | USD | 22.5 | 22.54 | 21.86 | 22.07 | 22.07 | -0.87 (-3.79%) | 1,135,425 |
| 8 May 2009 | USD | 22.36 | 22.98 | 21.9 | 22.94 | 22.94 | +0.95 (+4.32%) | 1,279,308 |
| 7 May 2009 | USD | 24.11 | 24.11 | 21.66 | 21.99 | 21.99 | -1.61 (-6.82%) | 1,699,496 |
| 6 May 2009 | USD | 23.96 | 24.05 | 23.15 | 23.6 | 23.6 | 0.0 (0.0%) | 1,462,077 |
| 5 May 2009 | USD | 24.24 | 24.615 | 23.21 | 23.6 | 23.6 | -0.77 (-3.16%) | 2,227,894 |
| 4 May 2009 | USD | 23.22 | 24.6475 | 22.95 | 24.37 | 24.37 | +1.37 (+5.96%) | 1,817,572 |
| 1 May 2009 | USD | 22.37 | 23.04 | 22.35 | 23 | 23 | +0.26 (+1.14%) | 1,138,930 |
| 30 Apr 2009 | USD | 22.77 | 23.77 | 22.08 | 22.74 | 22.74 | +0.18 (+0.80%) | 2,066,935 |
| 29 Apr 2009 | USD | 21.35 | 22.89 | 20.9 | 22.56 | 22.56 | +1.22 (+5.72%) | 1,937,995 |
| 28 Apr 2009 | USD | 20.72 | 21.61 | 20.33 | 21.34 | 21.34 | +0.48 (+2.30%) | 1,586,092 |
| 27 Apr 2009 | USD | 20.08 | 21.04 | 19.85 | 20.86 | 20.86 | +0.44 (+2.15%) | 927,718 |
| 24 Apr 2009 | USD | 20.29 | 20.55 | 19.78 | 20.42 | 20.42 | +0.37 (+1.85%) | 683,798 |
| 23 Apr 2009 | USD | 20 | 20.16 | 19.33 | 20.05 | 20.05 | -0.01 (-0.05%) | 1,604,596 |
| 22 Apr 2009 | USD | 19.01 | 20.52 | 19 | 20.06 | 20.06 | +0.85 (+4.42%) | 1,101,523 |
| 21 Apr 2009 | USD | 19.55 | 19.83 | 18.92 | 19.21 | 19.21 | -0.36 (-1.84%) | 1,701,876 |
| 20 Apr 2009 | USD | 20.23 | 20.27 | 19.31 | 19.57 | 19.57 | -1.06 (-5.14%) | 813,538 |
| 17 Apr 2009 | USD | 21.2 | 21.28 | 20.48 | 20.63 | 20.63 | -0.6 (-2.83%) | 832,083 |
| 16 Apr 2009 | USD | 19.84 | 21.28 | 19.82 | 21.23 | 21.23 | +1.57 (+7.99%) | 1,046,154 |
