| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | USD | 23.44 | 23.46 | 23.1 | 23.23 | 23.23 | -0.156 (-0.67%) | 6,572 |
| 4 Jun 2009 | USD | 23.23 | 23.68 | 23.23 | 23.3864 | 23.3864 | -0.08 (-0.34%) | 5,571 |
| 3 Jun 2009 | USD | 23.9 | 24 | 23.466 | 23.466 | 23.466 | -0.524 (-2.18%) | 18,049 |
| 2 Jun 2009 | USD | 23.82 | 24.0199 | 23.7044 | 23.9901 | 23.9901 | +0.31 (+1.31%) | 6,924 |
| 1 Jun 2009 | USD | 23.78 | 23.94 | 23.32 | 23.68 | 23.68 | +0.683 (+2.97%) | 24,943 |
| 29 May 2009 | USD | 22.93 | 23.1232 | 22.82 | 22.997 | 22.997 | +0.507 (+2.25%) | 6,704 |
| 28 May 2009 | USD | 22.33 | 22.5299 | 22.192 | 22.49 | 22.49 | +0.34 (+1.53%) | 5,479 |
| 27 May 2009 | USD | 22.5699 | 22.7099 | 22.15 | 22.15 | 22.15 | -0.19 (-0.85%) | 7,011 |
| 26 May 2009 | USD | 21.49 | 22.34 | 21.49 | 22.34 | 22.34 | +1.1 (+5.18%) | 8,006 |
| 25 May 2009 | USD | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 21.2201 | 21.5 | 21.2201 | 21.24 | 21.24 | +0.11 (+0.52%) | 5,460 |
| 21 May 2009 | USD | 21.09 | 21.19 | 20.85 | 21.13 | 21.13 | -0.24 (-1.12%) | 15,832 |
| 20 May 2009 | USD | 21.43 | 21.8 | 21.328 | 21.37 | 21.37 | +0.04 (+0.19%) | 4,343 |
| 19 May 2009 | USD | 21.26 | 21.5 | 21.22 | 21.33 | 21.33 | +0.28 (+1.33%) | 3,461 |
| 18 May 2009 | USD | 20.67 | 21.14 | 20.67 | 21.0501 | 21.0501 | +0.7 (+3.44%) | 9,572 |
| 15 May 2009 | USD | 20.35 | 20.53 | 20.182 | 20.35 | 20.35 | -0.1 (-0.49%) | 11,299 |
| 14 May 2009 | USD | 20.17 | 20.45 | 20.11 | 20.45 | 20.45 | +0.2 (+0.99%) | 2,251 |
| 13 May 2009 | USD | 20.58 | 20.58 | 20.25 | 20.25 | 20.25 | -0.68 (-3.25%) | 2,576 |
| 12 May 2009 | USD | 21.06 | 21.32 | 20.8 | 20.93 | 20.93 | -0.095 (-0.45%) | 3,658 |
| 11 May 2009 | USD | 21.01 | 21.13 | 20.87 | 21.025 | 21.025 | -0.485 (-2.25%) | 5,259 |
| 8 May 2009 | USD | 21.25 | 21.56 | 21.026 | 21.51 | 21.51 | +0.55 (+2.62%) | 8,007 |
| 7 May 2009 | USD | 21.38 | 21.38 | 20.8445 | 20.96 | 20.96 | -0.16 (-0.76%) | 7,778 |
| 6 May 2009 | USD | 21.03 | 21.29 | 20.94 | 21.12 | 21.12 | +0.575 (+2.80%) | 22,440 |
| 5 May 2009 | USD | 20.5 | 20.5448 | 20.24 | 20.5448 | 20.5448 | +0.145 (+0.71%) | 5,243 |
| 4 May 2009 | USD | 19.89 | 20.48 | 19.89 | 20.4 | 20.4 | +1.048 (+5.42%) | 20,807 |
| 1 May 2009 | USD | 19.28 | 19.46 | 19.27 | 19.352 | 19.352 | -0.088 (-0.45%) | 6,746 |
| 30 Apr 2009 | USD | 19.62 | 19.62 | 19.22 | 19.44 | 19.44 | +0.06 (+0.31%) | 3,436 |
| 29 Apr 2009 | USD | 19.03 | 19.38 | 19.03 | 19.38 | 19.38 | +0.75 (+4.03%) | 46,563 |
| 28 Apr 2009 | USD | 18.5 | 18.81 | 18.42 | 18.63 | 18.63 | -0.17 (-0.90%) | 14,824 |
| 27 Apr 2009 | USD | 19.23 | 19.23 | 18.74 | 18.8 | 18.8 | -0.59 (-3.04%) | 41,859 |
