| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | USD | 16.71 | 16.78 | 16.48 | 16.49 | 16.49 | -0.16 (-0.96%) | 15,393 |
| 26 May 2009 | USD | 16.16 | 16.68 | 16.16 | 16.65 | 16.65 | +0.31 (+1.90%) | 18,009 |
| 25 May 2009 | USD | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 16.29 | 16.51 | 16.24 | 16.34 | 16.34 | +0.07 (+0.43%) | 25,942 |
| 21 May 2009 | USD | 16.46 | 16.46 | 16.15 | 16.27 | 16.27 | -0.38 (-2.28%) | 18,215 |
| 20 May 2009 | USD | 16.69 | 16.9473 | 16.65 | 16.65 | 16.65 | +0.07 (+0.42%) | 22,283 |
| 19 May 2009 | USD | 16.66 | 16.714 | 16.58 | 16.58 | 16.58 | +0.06 (+0.36%) | 3,098 |
| 18 May 2009 | USD | 16.25 | 16.52 | 16.25 | 16.52 | 16.52 | +0.4 (+2.48%) | 4,160 |
| 15 May 2009 | USD | 16.32 | 16.32 | 16.049 | 16.12 | 16.12 | -0.25 (-1.53%) | 9,209 |
| 14 May 2009 | USD | 16.22 | 16.4492 | 16.22 | 16.37 | 16.37 | +0.13 (+0.80%) | 14,631 |
| 13 May 2009 | USD | 16.47 | 16.4973 | 16.2299 | 16.24 | 16.24 | -0.37 (-2.23%) | 8,543 |
| 12 May 2009 | USD | 16.72 | 16.72 | 16.492 | 16.61 | 16.61 | +0.03 (+0.18%) | 20,528 |
| 11 May 2009 | USD | 16.6 | 16.6688 | 16.49 | 16.58 | 16.58 | -0.32 (-1.89%) | 15,745 |
| 8 May 2009 | USD | 16.63 | 16.9552 | 16.61 | 16.9 | 16.9 | +0.436 (+2.65%) | 45,822 |
| 7 May 2009 | USD | 16.525 | 16.61 | 16.464 | 16.464 | 16.464 | -0.136 (-0.82%) | 3,328 |
| 6 May 2009 | USD | 16.45 | 16.6034 | 16.3184 | 16.6 | 16.6 | +0.276 (+1.69%) | 46,674 |
| 5 May 2009 | USD | 16.41 | 16.41 | 16.2 | 16.324 | 16.324 | -0.036 (-0.22%) | 5,746 |
| 4 May 2009 | USD | 15.85 | 16.36 | 15.85 | 16.36 | 16.36 | +0.6 (+3.81%) | 34,565 |
| 1 May 2009 | USD | 15.59 | 15.87 | 15.5348 | 15.76 | 15.76 | +0.17 (+1.09%) | 4,483 |
| 30 Apr 2009 | USD | 15.8 | 15.88 | 15.55 | 15.59 | 15.59 | -0.01 (-0.06%) | 109,361 |
| 29 Apr 2009 | USD | 15.39 | 15.7452 | 15.38 | 15.6 | 15.6 | +0.34 (+2.23%) | 20,920 |
| 28 Apr 2009 | USD | 15.15 | 15.41 | 15.15 | 15.26 | 15.26 | -0.05 (-0.33%) | 15,712 |
| 27 Apr 2009 | USD | 15.414 | 15.53 | 15.28 | 15.31 | 15.31 | -0.22 (-1.42%) | 7,497 |
| 24 Apr 2009 | USD | 15.32 | 15.67 | 15.32 | 15.53 | 15.53 | +0.49 (+3.26%) | 22,508 |
| 23 Apr 2009 | USD | 15.02 | 15.0668 | 14.894 | 15.04 | 15.04 | +0.08 (+0.53%) | 7,462 |
| 22 Apr 2009 | USD | 14.85 | 15.2424 | 14.85 | 14.96 | 14.96 | +0.05 (+0.34%) | 214,145 |
| 21 Apr 2009 | USD | 14.76 | 14.93 | 14.76 | 14.91 | 14.91 | +0.13 (+0.88%) | 3,606 |
| 20 Apr 2009 | USD | 15.18 | 15.33 | 14.78 | 14.78 | 14.78 | -0.67 (-4.34%) | 125,198 |
| 17 Apr 2009 | USD | 15.42 | 15.5 | 15.29 | 15.45 | 15.45 | +0.13 (+0.85%) | 10,128 |
| 16 Apr 2009 | USD | 15.15 | 15.3709 | 15.0199 | 15.32 | 15.32 | +0.29 (+1.93%) | 17,626 |
