| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2009 | USD | 18.93 | 19.2 | 18.81 | 19.03 | 1,948,672 | +0.27 (+1.44%) | 5,924 |
| 1 Jun 2009 | USD | 18.97 | 18.98 | 18.66 | 18.76 | 1,921,024 | +1.06 (+5.99%) | 7,479 |
| 29 May 2009 | USD | 17.76 | 17.8146 | 17.47 | 17.7 | 1,812,480 | +1.36 (+8.32%) | 7,679 |
| 28 May 2009 | USD | 16.18 | 16.44 | 15.72 | 16.34 | 1,673,216 | +0.31 (+1.93%) | 4,970 |
| 27 May 2009 | USD | 16.42 | 16.57 | 15.96 | 16.03 | 1,641,472 | -0.15 (-0.93%) | 7,655 |
| 26 May 2009 | USD | 15.52 | 16.23 | 15.52 | 16.18 | 1,656,832 | +0.24 (+1.51%) | 4,124 |
| 25 May 2009 | USD | 15.94 | 15.94 | 15.94 | 15.94 | 1,632,256 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 16.06 | 16.13 | 15.89 | 15.94 | 1,632,256 | +0.01 (+0.06%) | 3,771 |
| 21 May 2009 | USD | 16.26 | 16.28 | 15.58 | 15.93 | 1,631,232 | -0.38 (-2.33%) | 8,653 |
| 20 May 2009 | USD | 16.37 | 16.66 | 16.22 | 16.31 | 1,670,144 | +0.55 (+3.49%) | 10,483 |
| 19 May 2009 | USD | 15.62 | 15.94 | 15.46 | 15.76 | 1,613,824 | +0.35 (+2.27%) | 7,851 |
| 18 May 2009 | USD | 14.95 | 15.41 | 14.84 | 15.41 | 1,577,984 | +0.8 (+5.48%) | 8,442 |
| 15 May 2009 | USD | 14.77 | 14.98 | 14.465 | 14.61 | 1,496,064 | -0.3 (-2.01%) | 10,754 |
| 14 May 2009 | USD | 15.13 | 15.21 | 14.64 | 14.91 | 1,526,784 | -1.05 (-6.58%) | 15,706 |
| 13 May 2009 | USD | 16.23 | 16.33 | 15.89 | 15.96 | 1,634,304 | -1.3 (-7.53%) | 7,810 |
| 12 May 2009 | USD | 17.31 | 17.38 | 16.92 | 17.26 | 1,767,424 | -0.01 (-0.06%) | 4,704 |
| 11 May 2009 | USD | 17.36 | 17.46 | 17.16 | 17.27 | 1,768,448 | -1.32 (-7.10%) | 7,773 |
| 8 May 2009 | USD | 17.86 | 18.59 | 17.81 | 18.59 | 1,903,616 | +1.56 (+9.16%) | 5,459 |
| 7 May 2009 | USD | 17.72 | 17.81 | 16.784 | 17.03 | 1,743,872 | -0.02 (-0.12%) | 8,828 |
| 6 May 2009 | USD | 16.77 | 17.2 | 16.54 | 17.05 | 1,745,920 | +0.79 (+4.86%) | 4,712 |
| 5 May 2009 | USD | 16.58 | 16.68 | 15.99 | 16.26 | 1,665,024 | -0.51 (-3.04%) | 17,135 |
| 4 May 2009 | USD | 15.93 | 16.85 | 15.93 | 16.77 | 1,717,248 | +1.86 (+12.47%) | 22,403 |
| 1 May 2009 | USD | 14.51 | 15.169 | 14.49 | 14.91 | 1,526,784 | +0.49 (+3.40%) | 15,734 |
| 30 Apr 2009 | USD | 14.71 | 14.93 | 14.27 | 14.42 | 1,476,608 | -0.29 (-1.97%) | 8,657 |
| 29 Apr 2009 | USD | 14.2 | 15.07 | 14.2 | 14.71 | 1,506,304 | +0.76 (+5.45%) | 11,435 |
| 28 Apr 2009 | USD | 13.57 | 14.11 | 13.52 | 13.95 | 1,428,480 | -0.12 (-0.85%) | 9,661 |
| 27 Apr 2009 | USD | 14.05 | 14.36 | 13.88 | 14.07 | 1,440,768 | -0.58 (-3.96%) | 10,350 |
| 24 Apr 2009 | USD | 14.49 | 14.75 | 14.39 | 14.65 | 1,500,160 | +0.14 (+0.96%) | 15,046 |
| 23 Apr 2009 | USD | 14.27 | 14.56 | 14.08 | 14.51 | 1,485,824 | +0.59 (+4.24%) | 9,138 |
| 22 Apr 2009 | USD | 13.72 | 14.27 | 13.65 | 13.92 | 1,425,408 | -0.13 (-0.93%) | 13,172 |
