| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | USD | 20.45 | 21.08 | 20.27 | 21.06 | 21.06 | +0.65 (+3.18%) | 3,148,263 |
| 20 May 2009 | USD | 20.11 | 20.45 | 20.08 | 20.41 | 20.41 | +0.56 (+2.82%) | 2,153,907 |
| 19 May 2009 | USD | 19.71 | 20.04 | 19.71 | 19.85 | 19.85 | +0.22 (+1.12%) | 1,208,304 |
| 18 May 2009 | USD | 20.14 | 20.15 | 19.5626 | 19.63 | 19.63 | -0.5 (-2.48%) | 2,016,082 |
| 15 May 2009 | USD | 19.99 | 20.25 | 19.98 | 20.13 | 20.13 | +0.2 (+1.00%) | 1,563,541 |
| 14 May 2009 | USD | 19.92 | 20.06 | 19.82 | 19.93 | 19.93 | -0.01 (-0.05%) | 1,069,668 |
| 13 May 2009 | USD | 19.73 | 20.1474 | 19.67 | 19.94 | 19.94 | +0.06 (+0.30%) | 1,971,527 |
| 12 May 2009 | USD | 19.71 | 19.91 | 19.52 | 19.88 | 19.88 | +0.45 (+2.32%) | 2,356,447 |
| 11 May 2009 | USD | 19.34 | 19.51 | 19.3 | 19.43 | 19.43 | -0.11 (-0.56%) | 896,668 |
| 8 May 2009 | USD | 19.43 | 19.57 | 19.1 | 19.5399 | 19.5399 | +0.26 (+1.35%) | 1,219,440 |
| 7 May 2009 | USD | 19.64 | 19.7 | 19.24 | 19.28 | 19.28 | -0.061 (-0.31%) | 2,135,565 |
| 6 May 2009 | USD | 19.34 | 19.4 | 19.05 | 19.3408 | 19.3408 | +0.521 (+2.77%) | 1,209,582 |
| 5 May 2009 | USD | 19.42 | 19.42 | 18.6 | 18.82 | 18.82 | -0.08 (-0.42%) | 1,631,477 |
| 4 May 2009 | USD | 18.48 | 19.18 | 18.48 | 18.9 | 18.9 | +0.65 (+3.56%) | 1,744,362 |
| 1 May 2009 | USD | 18.15 | 18.47 | 18.14 | 18.25 | 18.25 | -0.12 (-0.65%) | 990,533 |
| 30 Apr 2009 | USD | 18.16 | 18.58 | 18.0506 | 18.37 | 18.37 | -0.496 (-2.63%) | 1,206,064 |
| 29 Apr 2009 | USD | 18.82 | 19.04 | 18.57 | 18.8658 | 18.8658 | +0.256 (+1.37%) | 1,343,578 |
| 28 Apr 2009 | USD | 18.4 | 18.66 | 18.32 | 18.61 | 18.61 | -0.56 (-2.92%) | 1,266,458 |
| 27 Apr 2009 | USD | 19.29 | 19.5 | 19.13 | 19.17 | 19.17 | -0.31 (-1.59%) | 1,062,014 |
| 24 Apr 2009 | USD | 19.22 | 19.539 | 19.09 | 19.48 | 19.48 | +0.41 (+2.15%) | 1,548,405 |
| 23 Apr 2009 | USD | 18.55 | 19.3 | 18.53 | 19.07 | 19.07 | +0.63 (+3.42%) | 2,142,027 |
| 22 Apr 2009 | USD | 18.29 | 18.63 | 18.1701 | 18.44 | 18.44 | +0.22 (+1.21%) | 1,161,808 |
| 21 Apr 2009 | USD | 18.65 | 18.67 | 17.97 | 18.22 | 18.22 | -0.01 (-0.05%) | 1,173,822 |
| 20 Apr 2009 | USD | 17.84 | 18.41 | 17.82 | 18.23 | 18.23 | +0.75 (+4.29%) | 1,679,782 |
| 17 Apr 2009 | USD | 17.69 | 17.7 | 17.37 | 17.48 | 17.48 | -0.4 (-2.24%) | 1,452,520 |
| 16 Apr 2009 | USD | 18.43 | 18.4672 | 17.7 | 17.88 | 17.88 | -0.66 (-3.56%) | 2,006,592 |
| 15 Apr 2009 | USD | 18.46 | 18.68 | 18.39 | 18.54 | 18.54 | +0.07 (+0.38%) | 1,348,110 |
| 14 Apr 2009 | USD | 18.63 | 18.64 | 18.31 | 18.47 | 18.47 | -0.19 (-1.02%) | 1,069,462 |
| 13 Apr 2009 | USD | 18.72 | 18.9102 | 18.55 | 18.66 | 18.66 | +0.71 (+3.96%) | 1,428,380 |
| 10 Apr 2009 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
