| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2009 | USD | 17.12 | 17.33 | 17.02 | 17.26 | 17.26 | -0.06 (-0.35%) | 1,013,675 |
| 2 Jun 2009 | USD | 16.55 | 17.51 | 16.55 | 17.32 | 17.32 | +0.81 (+4.91%) | 2,830,576 |
| 1 Jun 2009 | USD | 16.2 | 16.56 | 16 | 16.51 | 16.51 | +0.58 (+3.64%) | 1,780,827 |
| 29 May 2009 | USD | 16.05 | 16.05 | 15.75 | 15.93 | 15.93 | -0.14 (-0.87%) | 2,339,801 |
| 28 May 2009 | USD | 16.52 | 16.63 | 15.99 | 16.07 | 16.07 | -0.41 (-2.49%) | 2,089,663 |
| 27 May 2009 | USD | 16.43 | 16.7 | 16.3 | 16.48 | 16.48 | -0.05 (-0.30%) | 1,551,347 |
| 26 May 2009 | USD | 16.02 | 16.61 | 15.93 | 16.53 | 16.53 | +0.49 (+3.05%) | 1,145,025 |
| 25 May 2009 | USD | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 16.27 | 16.3 | 16.02 | 16.04 | 16.04 | -0.12 (-0.74%) | 1,352,645 |
| 21 May 2009 | USD | 16.58 | 16.85 | 16.05 | 16.16 | 16.16 | -0.44 (-2.65%) | 1,890,669 |
| 20 May 2009 | USD | 16.34 | 16.93 | 16.34 | 16.6 | 16.6 | +0.17 (+1.03%) | 1,453,745 |
| 19 May 2009 | USD | 16.02 | 16.45 | 16.02 | 16.43 | 16.43 | +0.32 (+1.99%) | 1,574,965 |
| 18 May 2009 | USD | 16.01 | 16.37 | 15.94 | 16.11 | 16.11 | +0.28 (+1.77%) | 2,088,756 |
| 15 May 2009 | USD | 16 | 16.24 | 15.77 | 15.83 | 15.83 | -0.35 (-2.16%) | 2,266,616 |
| 14 May 2009 | USD | 16.09 | 16.4 | 16.03 | 16.18 | 16.18 | +0.22 (+1.38%) | 1,467,975 |
| 13 May 2009 | USD | 16.08 | 16.575 | 15.92 | 15.96 | 15.96 | -0.2 (-1.24%) | 2,185,706 |
| 12 May 2009 | USD | 16.31 | 16.58 | 16 | 16.16 | 16.16 | -0.17 (-1.04%) | 2,041,971 |
| 11 May 2009 | USD | 16.21 | 16.46 | 16.21 | 16.33 | 16.33 | -0.01 (-0.06%) | 1,274,236 |
| 8 May 2009 | USD | 16.48 | 16.575 | 16.24 | 16.34 | 16.34 | +0.05 (+0.31%) | 2,105,873 |
| 7 May 2009 | USD | 16.36 | 16.86 | 16.22 | 16.29 | 16.29 | +0.15 (+0.93%) | 2,044,242 |
| 6 May 2009 | USD | 16.58 | 16.58 | 16.05 | 16.14 | 16.14 | -0.11 (-0.68%) | 2,095,173 |
| 5 May 2009 | USD | 17 | 17 | 16.2 | 16.25 | 16.25 | -0.31 (-1.87%) | 2,619,868 |
| 4 May 2009 | USD | 16.6 | 16.68 | 16.28 | 16.56 | 16.56 | +0.05 (+0.30%) | 1,464,878 |
| 1 May 2009 | USD | 16.73 | 16.73 | 16.3 | 16.51 | 16.51 | -0.03 (-0.18%) | 2,101,686 |
| 30 Apr 2009 | USD | 17.35 | 17.48 | 16.45 | 16.54 | 16.54 | -0.74 (-4.28%) | 1,799,866 |
| 29 Apr 2009 | USD | 18.1 | 18.2 | 16.68 | 17.28 | 17.28 | -0.98 (-5.37%) | 2,146,923 |
| 28 Apr 2009 | USD | 17.88 | 18.41 | 17.84 | 18.26 | 18.26 | +0.34 (+1.90%) | 1,223,066 |
| 27 Apr 2009 | USD | 17.69 | 18.14 | 17.63 | 17.92 | 17.92 | +0.09 (+0.50%) | 1,098,996 |
| 24 Apr 2009 | USD | 17.75 | 17.89 | 17.64 | 17.83 | 17.83 | +0.16 (+0.91%) | 791,801 |
| 23 Apr 2009 | USD | 17.84 | 17.85 | 17.41 | 17.67 | 17.67 | -0.22 (-1.23%) | 710,071 |
