| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2009 | USD | 17.69 | 18.16 | 17.45 | 17.89 | 17.89 | +0.11 (+0.62%) | 1,216,691 |
| 21 Apr 2009 | USD | 17.77 | 17.91 | 17.55 | 17.78 | 17.78 | -0.14 (-0.78%) | 1,178,476 |
| 20 Apr 2009 | USD | 18.17 | 18.27 | 17.8 | 17.92 | 17.92 | -0.55 (-2.98%) | 781,850 |
| 17 Apr 2009 | USD | 18.27 | 18.55 | 18.04 | 18.47 | 18.47 | +0.27 (+1.48%) | 1,223,794 |
| 16 Apr 2009 | USD | 17.77 | 18.24 | 17.61 | 18.2 | 18.2 | +0.52 (+2.94%) | 1,314,007 |
| 15 Apr 2009 | USD | 17.57 | 17.75 | 17.49 | 17.68 | 17.68 | +0.08 (+0.45%) | 683,200 |
| 14 Apr 2009 | USD | 17.63 | 17.75 | 17.38 | 17.6 | 17.6 | -0.11 (-0.62%) | 774,028 |
| 13 Apr 2009 | USD | 17.54 | 17.74 | 17.5 | 17.71 | 17.71 | +0.05 (+0.28%) | 956,213 |
| 10 Apr 2009 | USD | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 17.81 | 17.98 | 17.52 | 17.66 | 17.66 | -0.12 (-0.67%) | 805,838 |
| 8 Apr 2009 | USD | 17.58 | 17.79 | 17.425 | 17.78 | 17.78 | +0.42 (+2.42%) | 1,028,837 |
| 7 Apr 2009 | USD | 17.55 | 17.6501 | 17.33 | 17.36 | 17.36 | -0.43 (-2.42%) | 854,004 |
| 6 Apr 2009 | USD | 17.73 | 18.08 | 17.48 | 17.79 | 17.79 | -0.14 (-0.78%) | 1,285,599 |
| 3 Apr 2009 | USD | 18.28 | 18.396 | 17.77 | 17.93 | 17.93 | -0.3 (-1.65%) | 1,508,941 |
| 2 Apr 2009 | USD | 18.07 | 18.46 | 17.94 | 18.23 | 18.23 | +0.47 (+2.65%) | 2,224,943 |
| 1 Apr 2009 | USD | 17.57 | 17.85 | 17.3 | 17.76 | 17.76 | +0.08 (+0.45%) | 1,719,839 |
| 31 Mar 2009 | USD | 17.34 | 17.97 | 17.21 | 17.68 | 17.68 | +0.41 (+2.37%) | 1,557,189 |
| 30 Mar 2009 | USD | 17.18 | 17.4 | 16.94 | 17.27 | 17.27 | -0.07 (-0.40%) | 1,352,888 |
| 27 Mar 2009 | USD | 17.75 | 17.89 | 17.29 | 17.34 | 17.34 | -0.56 (-3.13%) | 1,073,221 |
| 26 Mar 2009 | USD | 17.32 | 17.9 | 17.29 | 17.9 | 17.9 | +0.47 (+2.70%) | 1,622,559 |
| 25 Mar 2009 | USD | 17.3 | 17.66 | 17.025 | 17.43 | 17.43 | +0.18 (+1.04%) | 1,492,946 |
| 24 Mar 2009 | USD | 17.19 | 17.47 | 17.1 | 17.25 | 17.25 | -0.03 (-0.17%) | 1,229,551 |
| 23 Mar 2009 | USD | 16.8 | 17.28 | 16.8 | 17.28 | 17.28 | +0.49 (+2.92%) | 690,865 |
| 20 Mar 2009 | USD | 17.11 | 17.11 | 16.73 | 16.79 | 16.79 | -0.15 (-0.89%) | 1,451,390 |
| 19 Mar 2009 | USD | 17.26 | 17.67 | 16.79 | 16.94 | 16.94 | -0.25 (-1.45%) | 1,148,775 |
| 18 Mar 2009 | USD | 17.37 | 17.5099 | 17.05 | 17.19 | 17.19 | -0.27 (-1.55%) | 1,824,375 |
| 17 Mar 2009 | USD | 17.31 | 17.67 | 17.14 | 17.46 | 17.46 | +0.09 (+0.52%) | 1,851,076 |
| 16 Mar 2009 | USD | 17.66 | 17.86 | 17.33 | 17.37 | 17.37 | +0.32 (+1.88%) | 3,338,411 |
| 13 Mar 2009 | USD | 16.79 | 17.17 | 16.71 | 17.05 | 17.05 | +0.25 (+1.49%) | 1,631,400 |
| 12 Mar 2009 | USD | 16.65 | 16.91 | 16.33 | 16.8 | 16.8 | +0.15 (+0.90%) | 2,449,752 |
