| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | USD | 29.68 | 29.68 | 28.82 | 29.4 | 29.4 | -0.72 (-2.39%) | 1,229,792 |
| 20 May 2009 | USD | 30.3 | 31.25 | 29.73 | 30.12 | 30.12 | +0.19 (+0.63%) | 986,590 |
| 19 May 2009 | USD | 29.11 | 30.25 | 28.89 | 29.93 | 29.93 | +0.54 (+1.84%) | 754,625 |
| 18 May 2009 | USD | 28.06 | 29.51 | 28.05 | 29.39 | 29.39 | +1.67 (+6.02%) | 701,912 |
| 15 May 2009 | USD | 28.67 | 28.83 | 27.39 | 27.72 | 27.72 | -1.18 (-4.08%) | 935,130 |
| 14 May 2009 | USD | 29.05 | 29.09 | 28.19 | 28.9 | 28.9 | -0.1 (-0.34%) | 837,026 |
| 13 May 2009 | USD | 29.22 | 29.44 | 28.3 | 29 | 29 | -1.16 (-3.85%) | 1,270,796 |
| 12 May 2009 | USD | 30.53 | 30.65 | 29.63 | 30.16 | 30.16 | -0.06 (-0.20%) | 608,132 |
| 11 May 2009 | USD | 30 | 30.45 | 29.46 | 30.22 | 30.22 | -0.57 (-1.85%) | 784,446 |
| 8 May 2009 | USD | 29.62 | 30.83 | 29.34 | 30.79 | 30.79 | +1.78 (+6.14%) | 1,410,455 |
| 7 May 2009 | USD | 28.95 | 31.2 | 28.95 | 29.01 | 29.01 | +0.41 (+1.43%) | 1,920,842 |
| 6 May 2009 | USD | 27.95 | 29.5 | 27.7 | 28.6 | 28.6 | +1.13 (+4.11%) | 1,091,528 |
| 5 May 2009 | USD | 28.2 | 28.2485 | 27.23 | 27.47 | 27.47 | -0.56 (-2.00%) | 1,096,113 |
| 4 May 2009 | USD | 27.79 | 28.5 | 27.79 | 28.03 | 28.03 | +0.46 (+1.67%) | 1,499,087 |
| 1 May 2009 | USD | 27.42 | 28 | 26.8 | 27.57 | 27.57 | +0.15 (+0.55%) | 1,223,246 |
| 30 Apr 2009 | USD | 26.18 | 28.09 | 26.18 | 27.42 | 27.42 | +0.54 (+2.01%) | 1,306,523 |
| 29 Apr 2009 | USD | 25.63 | 26.97 | 25.52 | 26.88 | 26.88 | +1.58 (+6.25%) | 727,026 |
| 28 Apr 2009 | USD | 25.08 | 25.87 | 24.68 | 25.3 | 25.3 | -0.09 (-0.35%) | 546,964 |
| 27 Apr 2009 | USD | 24.89 | 25.95 | 24.41 | 25.39 | 25.39 | -0.17 (-0.67%) | 505,250 |
| 24 Apr 2009 | USD | 24.87 | 25.97 | 24.87 | 25.56 | 25.56 | +0.91 (+3.69%) | 651,106 |
| 23 Apr 2009 | USD | 25 | 25.33 | 23.62 | 24.65 | 24.65 | -0.1 (-0.40%) | 956,268 |
| 22 Apr 2009 | USD | 24.53 | 26.27 | 24.38 | 24.75 | 24.75 | -0.16 (-0.64%) | 792,038 |
| 21 Apr 2009 | USD | 24.93 | 25.09 | 23.79 | 24.91 | 24.91 | -0.07 (-0.28%) | 1,078,780 |
| 20 Apr 2009 | USD | 27.31 | 27.31 | 24.84 | 24.98 | 24.98 | -2.72 (-9.82%) | 741,236 |
| 17 Apr 2009 | USD | 26.57 | 28.1 | 26.57 | 27.7 | 27.7 | +1.07 (+4.02%) | 969,434 |
| 16 Apr 2009 | USD | 26.2 | 27.12 | 26.06 | 26.63 | 26.63 | +1.15 (+4.51%) | 659,721 |
| 15 Apr 2009 | USD | 26.99 | 27.55 | 24.8 | 25.48 | 25.48 | -1.46 (-5.42%) | 724,469 |
| 14 Apr 2009 | USD | 26.6 | 27.27 | 26.58 | 26.94 | 26.94 | -0.07 (-0.26%) | 732,049 |
| 13 Apr 2009 | USD | 26.46 | 27.13 | 25.7 | 27.01 | 27.01 | +0.16 (+0.60%) | 545,485 |
| 10 Apr 2009 | USD | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.0 (0.0%) | 0 |
