| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | USD | 20.87 | 20.99 | 20.55 | 20.77 | 10.385 | -0.11 (-0.53%) | 350,426 |
| 2 Jun 2009 | USD | 20.9 | 21.06 | 20.37 | 20.88 | 10.44 | +0.08 (+0.38%) | 681,706 |
| 1 Jun 2009 | USD | 20.81 | 21.45 | 20.53 | 20.8 | 10.4 | -0.04 (-0.19%) | 1,252,654 |
| 29 May 2009 | USD | 20.24 | 20.84 | 20.24 | 20.84 | 10.42 | +0.41 (+2.01%) | 1,559,086 |
| 28 May 2009 | USD | 20 | 20.5 | 19.75 | 20.43 | 10.215 | +0.36 (+1.79%) | 541,150 |
| 27 May 2009 | USD | 20.21 | 20.29 | 19.93 | 20.07 | 10.035 | -0.18 (-0.89%) | 1,390,558 |
| 26 May 2009 | USD | 20.19 | 20.44 | 20.07 | 20.25 | 10.125 | +0.06 (+0.30%) | 1,364,668 |
| 25 May 2009 | USD | 20.19 | 20.19 | 20.19 | 20.19 | 10.095 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 20.21 | 20.3857 | 19.94 | 20.19 | 10.095 | +0.18 (+0.90%) | 336,138 |
| 21 May 2009 | USD | 20.22 | 20.22 | 19.42 | 20.01 | 10.005 | -0.4 (-1.96%) | 763,110 |
| 20 May 2009 | USD | 19.26 | 20.7 | 19.26 | 20.41 | 10.205 | +1.14 (+5.92%) | 930,056 |
| 19 May 2009 | USD | 18.88 | 19.38 | 18.6601 | 19.27 | 9.635 | +0.5 (+2.66%) | 281,310 |
| 18 May 2009 | USD | 18.14 | 18.79 | 17.76 | 18.77 | 9.385 | +0.68 (+3.76%) | 357,552 |
| 15 May 2009 | USD | 18.2 | 18.52 | 17.91 | 18.09 | 9.045 | +0.02 (+0.11%) | 302,962 |
| 14 May 2009 | USD | 17.82 | 18.22 | 17.62 | 18.07 | 9.035 | +0.16 (+0.89%) | 317,398 |
| 13 May 2009 | USD | 17.8 | 18.06 | 17.63 | 17.91 | 8.955 | -0.27 (-1.49%) | 402,278 |
| 12 May 2009 | USD | 18.96 | 19.75 | 17.82 | 18.18 | 9.09 | -0.82 (-4.32%) | 566,718 |
| 11 May 2009 | USD | 18.78 | 19.29 | 18.55 | 19 | 9.5 | +0.07 (+0.37%) | 577,840 |
| 8 May 2009 | USD | 19.24 | 19.24 | 18.59 | 18.93 | 9.465 | -0.03 (-0.16%) | 390,266 |
| 7 May 2009 | USD | 19.67 | 19.82 | 18.84 | 18.96 | 9.48 | -0.78 (-3.95%) | 1,086,370 |
| 6 May 2009 | USD | 19.96 | 20.14 | 19.41 | 19.74 | 9.87 | -0.15 (-0.75%) | 495,010 |
| 5 May 2009 | USD | 18.62 | 19.94 | 18.39 | 19.89 | 9.945 | +1.09 (+5.80%) | 1,181,750 |
| 4 May 2009 | USD | 17.55 | 19.01 | 17.55 | 18.8 | 9.4 | +1.51 (+8.73%) | 1,677,354 |
| 1 May 2009 | USD | 17.61 | 17.61 | 16.8 | 17.29 | 8.645 | -0.23 (-1.31%) | 284,378 |
| 30 Apr 2009 | USD | 18.26 | 18.61 | 17.45 | 17.52 | 8.76 | -0.61 (-3.36%) | 706,270 |
| 29 Apr 2009 | USD | 17.24 | 18.299 | 17.24 | 18.13 | 9.065 | +1.11 (+6.52%) | 1,196,112 |
| 28 Apr 2009 | USD | 16.96 | 17.35 | 16.89 | 17.02 | 8.51 | -0.04 (-0.23%) | 367,640 |
| 27 Apr 2009 | USD | 16.58 | 17.385 | 16.56 | 17.06 | 8.53 | +0.24 (+1.43%) | 704,270 |
| 24 Apr 2009 | USD | 16.6 | 16.99 | 16.56 | 16.82 | 8.41 | +0.19 (+1.14%) | 437,670 |
| 23 Apr 2009 | USD | 17.24 | 17.37 | 16.46 | 16.63 | 8.315 | -0.59 (-3.43%) | 433,462 |
