| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2009 | USD | 17.17 | 18.58 | 17.0732 | 18.07 | 18.07 | +0.98 (+5.73%) | 490,405 |
| 10 Jun 2009 | USD | 17.38 | 17.73 | 16.94 | 17.09 | 17.09 | -0.21 (-1.21%) | 493,783 |
| 9 Jun 2009 | USD | 17.31 | 17.39 | 16.86 | 17.3 | 17.3 | +0.04 (+0.23%) | 373,268 |
| 8 Jun 2009 | USD | 17.27 | 17.4847 | 17.01 | 17.26 | 17.26 | -0.47 (-2.65%) | 354,056 |
| 5 Jun 2009 | USD | 17.44 | 18.2668 | 17.1399 | 17.73 | 17.73 | -0.07 (-0.39%) | 544,197 |
| 4 Jun 2009 | USD | 17.54 | 17.83 | 16.3 | 17.7999 | 17.7999 | +0.34 (+1.95%) | 443,400 |
| 3 Jun 2009 | USD | 18.39 | 18.39 | 17.11 | 17.46 | 17.46 | -1.7 (-8.87%) | 307,313 |
| 2 Jun 2009 | USD | 19.13 | 19.39 | 18.8499 | 19.16 | 19.16 | -0.45 (-2.29%) | 310,282 |
| 1 Jun 2009 | USD | 18.79 | 19.72 | 18.56 | 19.61 | 19.61 | +1.74 (+9.74%) | 406,470 |
| 29 May 2009 | USD | 18.86 | 18.94 | 17.57 | 17.87 | 17.87 | -0.36 (-1.97%) | 393,622 |
| 28 May 2009 | USD | 16.75 | 18.35 | 16.52 | 18.23 | 18.23 | +1.52 (+9.10%) | 383,252 |
| 27 May 2009 | USD | 16.66 | 16.87 | 16.3318 | 16.71 | 16.71 | -0.1 (-0.59%) | 341,595 |
| 26 May 2009 | USD | 16.27 | 16.81 | 16.18 | 16.81 | 16.81 | +0.15 (+0.90%) | 165,499 |
| 25 May 2009 | USD | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 16.73 | 17.01 | 16.59 | 16.66 | 16.66 | -0.63 (-3.64%) | 257,155 |
| 21 May 2009 | USD | 18.46 | 18.47 | 17.0718 | 17.29 | 17.29 | -1.73 (-9.10%) | 243,365 |
| 20 May 2009 | USD | 18.58 | 19.07 | 18.5 | 19.02 | 19.02 | +0.43 (+2.31%) | 83,246 |
| 19 May 2009 | USD | 19.37 | 19.3742 | 18.43 | 18.59 | 18.59 | -1.23 (-6.21%) | 88,159 |
| 18 May 2009 | USD | 19.84 | 20.09 | 19.5 | 19.82 | 19.82 | +0.26 (+1.33%) | 48,194 |
| 15 May 2009 | USD | 19.96 | 20.15 | 19.4 | 19.56 | 19.56 | -0.89 (-4.35%) | 42,303 |
| 14 May 2009 | USD | 19.95 | 20.4799 | 19.5 | 20.45 | 20.45 | +0.29 (+1.44%) | 42,711 |
| 13 May 2009 | USD | 21.12 | 21.36 | 20.16 | 20.16 | 20.16 | -1.17 (-5.49%) | 130,613 |
| 12 May 2009 | USD | 21.06 | 21.36 | 20.29 | 21.33 | 21.33 | +0.97 (+4.76%) | 133,831 |
| 11 May 2009 | USD | 20.56 | 21.16 | 20 | 20.36 | 20.36 | -0.27 (-1.31%) | 197,922 |
| 8 May 2009 | USD | 20.05 | 20.6493 | 19.57 | 20.63 | 20.63 | +0.85 (+4.30%) | 549,619 |
| 7 May 2009 | USD | 19.02 | 19.8546 | 18.27 | 19.78 | 19.78 | +1.19 (+6.40%) | 139,219 |
| 6 May 2009 | USD | 17.96 | 18.59 | 17.89 | 18.59 | 18.59 | +1.27 (+7.33%) | 68,053 |
| 5 May 2009 | USD | 17.51 | 17.58 | 17.09 | 17.32 | 17.32 | -0.48 (-2.70%) | 60,128 |
| 4 May 2009 | USD | 16.94 | 17.82 | 16.8502 | 17.8 | 17.8 | +0.88 (+5.20%) | 90,657 |
| 1 May 2009 | USD | 16.2801 | 17.17 | 16.2801 | 16.92 | 16.92 | +0.71 (+4.38%) | 56,255 |
