| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | USD | 16.55 | 17.59 | 16.55 | 17.22 | 8.61 | +0.38 (+2.26%) | 387,946 |
| 21 Apr 2009 | USD | 16.66 | 16.89 | 16.19 | 16.84 | 8.42 | +0.33 (+2.00%) | 400,996 |
| 20 Apr 2009 | USD | 16.46 | 16.69 | 16.344 | 16.51 | 8.255 | -0.28 (-1.67%) | 394,382 |
| 17 Apr 2009 | USD | 16.64 | 16.9 | 16.51 | 16.79 | 8.395 | +0.08 (+0.48%) | 691,012 |
| 16 Apr 2009 | USD | 15.84 | 16.94 | 15.84 | 16.71 | 8.355 | +0.89 (+5.63%) | 417,572 |
| 15 Apr 2009 | USD | 15.51 | 15.94 | 15.4001 | 15.82 | 7.91 | +0.11 (+0.70%) | 506,462 |
| 14 Apr 2009 | USD | 16.1 | 16.3 | 15.66 | 15.71 | 7.855 | -0.44 (-2.72%) | 682,422 |
| 13 Apr 2009 | USD | 16.3 | 16.32 | 15.9 | 16.15 | 8.075 | -0.12 (-0.74%) | 276,256 |
| 10 Apr 2009 | USD | 16.27 | 16.27 | 16.27 | 16.27 | 8.135 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 15.84 | 16.48 | 15.84 | 16.27 | 8.135 | +0.61 (+3.90%) | 1,237,746 |
| 8 Apr 2009 | USD | 15.45 | 15.88 | 15.25 | 15.66 | 7.83 | +0.3 (+1.95%) | 1,012,876 |
| 7 Apr 2009 | USD | 16.05 | 16.05 | 15.23 | 15.36 | 7.68 | -1.11 (-6.74%) | 1,842,524 |
| 6 Apr 2009 | USD | 16.35 | 16.48 | 16.13 | 16.47 | 8.235 | -0.16 (-0.96%) | 1,113,148 |
| 3 Apr 2009 | USD | 16.44 | 16.64 | 16.02 | 16.63 | 8.315 | +0.28 (+1.71%) | 1,647,684 |
| 2 Apr 2009 | USD | 15.59 | 16.54 | 15.59 | 16.35 | 8.175 | +0.82 (+5.28%) | 1,269,098 |
| 1 Apr 2009 | USD | 14.41 | 15.62 | 14.41 | 15.53 | 7.765 | +0.88 (+6.01%) | 2,333,772 |
| 31 Mar 2009 | USD | 14.61 | 14.98 | 14.47 | 14.65 | 7.325 | +0.03 (+0.21%) | 1,000,220 |
| 30 Mar 2009 | USD | 14.52 | 14.69 | 13.98 | 14.62 | 7.31 | -0.17 (-1.15%) | 575,742 |
| 27 Mar 2009 | USD | 14.92 | 15.15 | 14.14 | 14.79 | 7.395 | -0.26 (-1.73%) | 991,780 |
| 26 Mar 2009 | USD | 14.77 | 15.21 | 14.77 | 15.05 | 7.525 | +0.28 (+1.90%) | 1,320,396 |
| 25 Mar 2009 | USD | 14.81 | 14.81 | 14.27 | 14.77 | 7.385 | -0.07 (-0.47%) | 1,420,220 |
| 24 Mar 2009 | USD | 14.94 | 15.19 | 14.76 | 14.84 | 7.42 | -0.34 (-2.24%) | 296,432 |
| 23 Mar 2009 | USD | 14.73 | 15.2 | 14.4 | 15.18 | 7.59 | +0.68 (+4.69%) | 619,600 |
| 20 Mar 2009 | USD | 14.9 | 14.92 | 14.41 | 14.5 | 7.25 | -0.33 (-2.23%) | 432,464 |
| 19 Mar 2009 | USD | 15.28 | 15.35 | 14.67 | 14.83 | 7.415 | -0.43 (-2.82%) | 1,144,282 |
| 18 Mar 2009 | USD | 15.05 | 15.37 | 15 | 15.26 | 7.63 | +0.01 (+0.07%) | 832,330 |
| 17 Mar 2009 | USD | 15.37 | 15.37 | 14.88 | 15.25 | 7.625 | 0.0 (0.0%) | 609,810 |
| 16 Mar 2009 | USD | 15.44 | 15.675 | 15.11 | 15.25 | 7.625 | -0.12 (-0.78%) | 520,338 |
| 13 Mar 2009 | USD | 15.25 | 15.44 | 14.81 | 15.37 | 7.685 | +0.17 (+1.12%) | 755,158 |
| 12 Mar 2009 | USD | 14.12 | 15.25 | 14.01 | 15.2 | 7.6 | +0.95 (+6.67%) | 1,309,278 |
