| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2009 | USD | 33.37 | 33.66 | 30.78 | 31.43 | 314.3 | -3.1 (-8.98%) | 4,835,142 |
| 12 May 2009 | USD | 35.1 | 35.25 | 32.63 | 34.53 | 345.3 | +0.8 (+2.37%) | 3,945,665 |
| 11 May 2009 | USD | 35.03 | 35.11 | 32.8619 | 33.73 | 337.3 | -3.24 (-8.76%) | 3,932,157 |
| 8 May 2009 | USD | 34.35 | 37.73 | 34.35 | 36.97 | 369.7 | +4.13 (+12.58%) | 5,535,383 |
| 7 May 2009 | USD | 36.5 | 36.57 | 31.53 | 32.84 | 328.4 | -1.16 (-3.41%) | 5,238,415 |
| 6 May 2009 | USD | 32.11 | 34.39 | 31.79 | 34 | 340 | +3.29 (+10.71%) | 4,831,703 |
| 5 May 2009 | USD | 31.63 | 31.85 | 29.42 | 30.71 | 307.1 | -1.28 (-4.00%) | 3,853,190 |
| 4 May 2009 | USD | 29.38 | 32.07 | 29.26 | 31.99 | 319.9 | +2.93 (+10.08%) | 3,914,074 |
| 1 May 2009 | USD | 27 | 29.62 | 26.52 | 29.06 | 290.6 | +2.4 (+9.00%) | 4,028,308 |
| 30 Apr 2009 | USD | 28.6 | 28.85 | 25.62 | 26.66 | 266.6 | -1.31 (-4.68%) | 4,173,833 |
| 29 Apr 2009 | USD | 26.76 | 28.82 | 26.66 | 27.97 | 279.7 | +1.97 (+7.58%) | 3,954,814 |
| 28 Apr 2009 | USD | 24.88 | 26.93 | 24.71 | 26 | 260 | +0.37 (+1.44%) | 3,507,536 |
| 27 Apr 2009 | USD | 25.55 | 26.5 | 24.91 | 25.63 | 256.3 | -1.33 (-4.93%) | 3,788,562 |
| 24 Apr 2009 | USD | 26.11 | 27.64 | 26.02 | 26.96 | 269.6 | +1.81 (+7.20%) | 4,753,683 |
| 23 Apr 2009 | USD | 24.85 | 25.17 | 23.75 | 25.15 | 251.5 | +1.19 (+4.97%) | 3,487,622 |
| 22 Apr 2009 | USD | 24.05 | 25.34 | 23.66 | 23.96 | 239.6 | -0.8 (-3.23%) | 4,107,790 |
| 21 Apr 2009 | USD | 22.57 | 24.92 | 22.54 | 24.76 | 247.6 | +1.44 (+6.17%) | 4,103,259 |
| 20 Apr 2009 | USD | 25.49 | 25.63 | 23.1 | 23.32 | 233.2 | -3.66 (-13.57%) | 3,872,461 |
| 17 Apr 2009 | USD | 26.39 | 27.48 | 26.1 | 26.98 | 269.8 | +0.64 (+2.43%) | 3,102,880 |
| 16 Apr 2009 | USD | 26.66 | 27 | 25.06 | 26.34 | 263.4 | +0.1 (+0.38%) | 4,064,057 |
| 15 Apr 2009 | USD | 25.46 | 26.44 | 25.08 | 26.24 | 262.4 | +0.15 (+0.57%) | 3,901,421 |
| 14 Apr 2009 | USD | 26.06 | 27.13 | 25.1 | 26.09 | 260.9 | -0.24 (-0.91%) | 4,215,735 |
| 13 Apr 2009 | USD | 25.82 | 27.03 | 24.87 | 26.33 | 263.3 | -0.87 (-3.20%) | 4,135,944 |
| 10 Apr 2009 | USD | 27.2 | 27.2 | 27.2 | 27.2 | 272 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 27.07 | 27.66 | 26.55 | 27.2 | 272 | +1.9 (+7.51%) | 3,671,276 |
| 8 Apr 2009 | USD | 24.85 | 26.03 | 23.35 | 25.3 | 253 | +0.75 (+3.05%) | 3,843,686 |
| 7 Apr 2009 | USD | 25.22 | 25.25 | 24.11 | 24.55 | 245.5 | -2.26 (-8.43%) | 4,143,708 |
| 6 Apr 2009 | USD | 27.24 | 27.3399 | 25.59 | 26.81 | 268.1 | -1.34 (-4.76%) | 3,883,602 |
| 3 Apr 2009 | USD | 26.46 | 28.79 | 26.08 | 28.15 | 281.5 | +1.42 (+5.31%) | 4,660,629 |
| 2 Apr 2009 | USD | 26.64 | 28.11 | 26.55 | 26.73 | 267.3 | +2.49 (+10.27%) | 5,950,261 |
