| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | USD | 16.36 | 16.45 | 15.24 | 15.54 | 1,243.2 | -0.36 (-2.26%) | 2,664,265 |
| 25 May 2009 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 1,272 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 15.71 | 16.03 | 15.58 | 15.9 | 1,272 | +0.05 (+0.32%) | 1,570,200 |
| 21 May 2009 | USD | 15.91 | 16.29 | 15.71 | 15.85 | 1,268 | +0.59 (+3.87%) | 2,817,844 |
| 20 May 2009 | USD | 14.86 | 15.36 | 14.61 | 15.26 | 1,220.8 | +0.33 (+2.21%) | 2,143,800 |
| 19 May 2009 | USD | 15.01 | 15.17 | 14.63 | 14.9301 | 1,194.408 | -0.14 (-0.93%) | 1,636,783 |
| 18 May 2009 | USD | 15.94 | 15.96 | 15.01 | 15.07 | 1,205.6 | -2.07 (-12.08%) | 1,980,787 |
| 15 May 2009 | USD | 16.84 | 17.41 | 16.7 | 17.14 | 1,371.2 | +0.18 (+1.06%) | 945,162 |
| 14 May 2009 | USD | 17.59 | 17.61 | 16.6818 | 16.96 | 1,356.8 | -0.28 (-1.62%) | 1,667,061 |
| 13 May 2009 | USD | 17 | 17.48 | 16.88 | 17.24 | 1,379.2 | +0.76 (+4.61%) | 1,707,995 |
| 12 May 2009 | USD | 16.25 | 16.9 | 16.03 | 16.48 | 1,318.4 | +0.05 (+0.30%) | 1,656,509 |
| 11 May 2009 | USD | 16.2 | 16.54 | 16.16 | 16.43 | 1,314.4 | +1.23 (+8.09%) | 1,415,602 |
| 8 May 2009 | USD | 15.71 | 15.94 | 15.0102 | 15.2 | 1,216 | -1.44 (-8.65%) | 3,138,367 |
| 7 May 2009 | USD | 15.48 | 16.84 | 15.42 | 16.64 | 1,331.2 | +0.89 (+5.65%) | 3,200,105 |
| 6 May 2009 | USD | 16.01 | 16.38 | 15.53 | 15.75 | 1,260 | -1.13 (-6.69%) | 2,526,836 |
| 5 May 2009 | USD | 16.73 | 17.1 | 16.61 | 16.88 | 1,350.4 | +0.8 (+4.98%) | 1,703,643 |
| 4 May 2009 | USD | 17.89 | 17.91 | 16.08 | 16.08 | 1,286.4 | -3.57 (-18.17%) | 4,390,582 |
| 1 May 2009 | USD | 20.22 | 20.23 | 19.4 | 19.65 | 1,572 | -0.31 (-1.55%) | 1,053,152 |
| 30 Apr 2009 | USD | 19.7 | 20.4696 | 19.58 | 19.96 | 1,596.8 | -0.08 (-0.40%) | 1,490,497 |
| 29 Apr 2009 | USD | 20.88 | 20.95 | 19.5588 | 20.04 | 1,603.2 | -1.95 (-8.87%) | 1,230,137 |
| 28 Apr 2009 | USD | 22.5 | 22.54 | 21.48 | 21.99 | 1,759.2 | +0.52 (+2.42%) | 1,132,989 |
| 27 Apr 2009 | USD | 21.3 | 21.79 | 20.9846 | 21.47 | 1,717.6 | +1.67 (+8.43%) | 1,493,488 |
| 24 Apr 2009 | USD | 20.16 | 20.2198 | 19.59 | 19.8 | 1,584 | -0.85 (-4.12%) | 1,471,630 |
| 23 Apr 2009 | USD | 20.74 | 21.249 | 20.41 | 20.65 | 1,652 | -0.69 (-3.23%) | 901,757 |
| 22 Apr 2009 | USD | 21.53 | 21.74 | 20.64 | 21.34 | 1,707.2 | +1.29 (+6.43%) | 1,234,939 |
| 21 Apr 2009 | USD | 21.42 | 21.55 | 19.98 | 20.05 | 1,604 | -1.09 (-5.16%) | 1,674,322 |
| 20 Apr 2009 | USD | 20.13 | 21.35 | 20.06 | 21.14 | 1,691.2 | +1.16 (+5.81%) | 1,813,603 |
| 17 Apr 2009 | USD | 19.81 | 20.08 | 19.53 | 19.98 | 1,598.4 | +0.71 (+3.68%) | 1,069,631 |
| 16 Apr 2009 | USD | 19.45 | 19.9 | 19.06 | 19.27 | 1,541.6 | +0.22 (+1.15%) | 1,200,395 |
| 15 Apr 2009 | USD | 19.92 | 20.01 | 19.01 | 19.05 | 1,524 | -1.38 (-6.75%) | 1,584,858 |
