| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | USD | 15.98 | 16.15 | 15.72 | 15.9076 | 15.9076 | +0.318 (+2.04%) | 51,082 |
| 26 May 2009 | USD | 15.29 | 15.5925 | 15 | 15.59 | 15.59 | +0.1 (+0.65%) | 34,249 |
| 25 May 2009 | USD | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 15.53 | 15.62 | 15.07 | 15.49 | 15.49 | +0.39 (+2.58%) | 53,411 |
| 21 May 2009 | USD | 15.35 | 15.46 | 14.9252 | 15.1 | 15.1 | -0.44 (-2.83%) | 93,731 |
| 20 May 2009 | USD | 15.78 | 15.97 | 15.54 | 15.54 | 15.54 | +0.03 (+0.19%) | 77,700 |
| 19 May 2009 | USD | 15.7 | 15.75 | 15.36 | 15.51 | 15.51 | -0.28 (-1.77%) | 108,250 |
| 18 May 2009 | USD | 15.5 | 15.79 | 15.33 | 15.79 | 15.79 | +1.67 (+11.83%) | 153,547 |
| 15 May 2009 | USD | 14.25 | 14.58 | 14.08 | 14.12 | 14.12 | -0.16 (-1.12%) | 35,270 |
| 14 May 2009 | USD | 13.79 | 14.7 | 13.68 | 14.28 | 14.28 | +0.41 (+2.96%) | 14,911 |
| 13 May 2009 | USD | 14.51 | 14.51 | 13.75 | 13.87 | 13.87 | -0.75 (-5.13%) | 31,145 |
| 12 May 2009 | USD | 14.75 | 14.86 | 14.31 | 14.62 | 14.62 | +0.14 (+0.97%) | 53,615 |
| 11 May 2009 | USD | 14.73 | 14.73 | 14.14 | 14.48 | 14.48 | -0.29 (-1.96%) | 42,223 |
| 8 May 2009 | USD | 14.84 | 14.84 | 14.576 | 14.77 | 14.77 | +0.46 (+3.21%) | 30,488 |
| 7 May 2009 | USD | 15.1 | 15.12 | 14.27 | 14.31 | 14.31 | -0.57 (-3.83%) | 40,620 |
| 6 May 2009 | USD | 15.03 | 15.03 | 14.6 | 14.88 | 14.88 | +0.13 (+0.88%) | 59,598 |
| 5 May 2009 | USD | 15 | 15 | 14.38 | 14.75 | 14.75 | -0.14 (-0.94%) | 59,764 |
| 4 May 2009 | USD | 14.06 | 14.89 | 14.06 | 14.89 | 14.89 | +1.21 (+8.85%) | 84,107 |
| 1 May 2009 | USD | 13.55 | 13.7 | 13.36 | 13.68 | 13.68 | +0.32 (+2.40%) | 56,204 |
| 30 Apr 2009 | USD | 13.67 | 13.67 | 13.32 | 13.36 | 13.36 | +0.05 (+0.38%) | 41,853 |
| 29 Apr 2009 | USD | 12.91 | 13.45 | 12.91 | 13.31 | 13.31 | +0.66 (+5.22%) | 57,262 |
| 28 Apr 2009 | USD | 12.63 | 12.78 | 12.61 | 12.65 | 12.65 | -0.3 (-2.32%) | 32,019 |
| 27 Apr 2009 | USD | 13.08 | 13.1 | 12.666 | 12.95 | 12.95 | -0.23 (-1.75%) | 79,982 |
| 24 Apr 2009 | USD | 12.94 | 13.33 | 12.94 | 13.18 | 13.18 | +0.29 (+2.25%) | 33,111 |
| 23 Apr 2009 | USD | 12.86 | 12.92 | 12.7112 | 12.89 | 12.89 | +0.36 (+2.87%) | 16,634 |
| 22 Apr 2009 | USD | 12.41 | 12.87 | 12.41 | 12.53 | 12.53 | -0.17 (-1.34%) | 25,534 |
| 21 Apr 2009 | USD | 12.08 | 12.71 | 12.08 | 12.7 | 12.7 | +0.26 (+2.09%) | 42,980 |
| 20 Apr 2009 | USD | 12.75 | 13.25 | 12.35 | 12.44 | 12.44 | -0.61 (-4.67%) | 30,062 |
| 17 Apr 2009 | USD | 13.02 | 13.12 | 12.9203 | 13.05 | 13.05 | +0.08 (+0.62%) | 45,127 |
| 16 Apr 2009 | USD | 13.01 | 13.13 | 12.8045 | 12.97 | 12.97 | -0.04 (-0.31%) | 21,496 |
