| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | USD | 18.74 | 18.74 | 18.6366 | 18.673 | 18.673 | +0.043 (+0.23%) | 1,596 |
| 4 Jun 2009 | USD | 18.61 | 18.63 | 18.5282 | 18.63 | 18.63 | +0.132 (+0.71%) | 5,846 |
| 3 Jun 2009 | USD | 18.6 | 18.6 | 18.488 | 18.498 | 18.498 | -0.202 (-1.08%) | 2,016 |
| 2 Jun 2009 | USD | 18.65 | 18.7454 | 18.58 | 18.7001 | 18.7001 | +0.04 (+0.21%) | 7,973 |
| 1 Jun 2009 | USD | 18.32 | 18.66 | 18.32 | 18.66 | 18.66 | +0.59 (+3.27%) | 4,525 |
| 29 May 2009 | USD | 18.02 | 18.07 | 17.948 | 18.07 | 18.07 | +0.09 (+0.50%) | 5,984 |
| 28 May 2009 | USD | 17.9 | 17.981 | 17.688 | 17.98 | 17.98 | +0.21 (+1.18%) | 23,157 |
| 27 May 2009 | USD | 18.03 | 18.104 | 17.77 | 17.77 | 17.77 | -0.23 (-1.28%) | 15,751 |
| 26 May 2009 | USD | 17.63 | 18.0701 | 16.76 | 18 | 18 | +0.41 (+2.33%) | 15,771 |
| 25 May 2009 | USD | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 17.5701 | 17.81 | 17.5701 | 17.59 | 17.59 | +0.09 (+0.51%) | 88,570 |
| 21 May 2009 | USD | 17.62 | 17.62 | 17.5 | 17.5 | 17.5 | -0.387 (-2.16%) | 3,419 |
| 20 May 2009 | USD | 18.06 | 18.162 | 17.8872 | 17.8872 | 17.8872 | -0.053 (-0.29%) | 5,964 |
| 19 May 2009 | USD | 17.91 | 18.0388 | 17.91 | 17.94 | 17.94 | +0.044 (+0.25%) | 4,418 |
| 18 May 2009 | USD | 17.75 | 17.9 | 17.664 | 17.8958 | 17.8958 | +0.298 (+1.69%) | 20,091 |
| 15 May 2009 | USD | 17.73 | 17.8044 | 17.52 | 17.5978 | 17.5978 | -0.272 (-1.52%) | 3,674 |
| 14 May 2009 | USD | 17.74 | 17.87 | 17.68 | 17.8699 | 17.8699 | +0.218 (+1.23%) | 8,142 |
| 13 May 2009 | USD | 17.74 | 17.82 | 17.606 | 17.6522 | 17.6522 | -0.288 (-1.60%) | 6,684 |
| 12 May 2009 | USD | 17.88 | 17.95 | 17.8534 | 17.9399 | 17.9399 | +0.017 (+0.09%) | 14,793 |
| 11 May 2009 | USD | 17.85 | 18.02 | 17.85 | 17.9234 | 17.9234 | -0.177 (-0.98%) | 6,058 |
| 8 May 2009 | USD | 18.136 | 18.136 | 17.9599 | 18.1 | 18.1 | +0.21 (+1.17%) | 6,749 |
| 7 May 2009 | USD | 18.18 | 18.18 | 17.807 | 17.89 | 17.89 | -0.1 (-0.56%) | 15,623 |
| 6 May 2009 | USD | 18.03 | 18.03 | 17.9 | 17.99 | 17.99 | -0.01 (-0.06%) | 12,080 |
| 5 May 2009 | USD | 18.03 | 18.03 | 17.91 | 18 | 18 | +0.026 (+0.15%) | 4,263 |
| 4 May 2009 | USD | 17.7202 | 17.98 | 17.7202 | 17.9736 | 17.9736 | +0.354 (+2.01%) | 14,297 |
| 1 May 2009 | USD | 17.59 | 17.6475 | 17.44 | 17.6199 | 17.6199 | +0.055 (+0.31%) | 68,013 |
| 30 Apr 2009 | USD | 17.8 | 17.83 | 17.5127 | 17.5648 | 17.5648 | -0.045 (-0.26%) | 7,299 |
| 29 Apr 2009 | USD | 17.5099 | 17.7342 | 17.5056 | 17.61 | 17.61 | +0.235 (+1.35%) | 6,722 |
| 28 Apr 2009 | USD | 17.36 | 17.4197 | 17.3 | 17.3752 | 17.3752 | -0.028 (-0.16%) | 11,179 |
| 27 Apr 2009 | USD | 17.3512 | 17.5078 | 17.33 | 17.4034 | 17.4034 | +0.03 (+0.17%) | 2,050 |
