| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | USD | 29.2 | 29.81 | 28.74 | 29.5 | 5.3636 | +1.49 (+5.32%) | 4,474,487 |
| 21 May 2009 | USD | 27.57 | 28.08 | 27 | 28.01 | 5.0927 | -0.37 (-1.30%) | 4,668,655 |
| 20 May 2009 | USD | 29.28 | 29.93 | 28.21 | 28.38 | 5.16 | -0.81 (-2.77%) | 6,628,955 |
| 19 May 2009 | USD | 30.35 | 30.37 | 28.82 | 29.19 | 5.3073 | -0.1 (-0.34%) | 8,055,745 |
| 18 May 2009 | USD | 31.02 | 32.47 | 29 | 29.29 | 5.3255 | +5.9 (+25.22%) | 27,382,039 |
| 15 May 2009 | USD | 22.96 | 24.12 | 22.96 | 23.39 | 4.2527 | +1.1 (+4.93%) | 4,982,860 |
| 14 May 2009 | USD | 21.15 | 22.55 | 20.96 | 22.29 | 4.0527 | +1.3 (+6.19%) | 3,235,410 |
| 13 May 2009 | USD | 22 | 22.15 | 20.85 | 20.99 | 3.8164 | -1.51 (-6.71%) | 3,457,303 |
| 12 May 2009 | USD | 22.52 | 23.4 | 22.06 | 22.5 | 4.0909 | +0.84 (+3.88%) | 2,675,149 |
| 11 May 2009 | USD | 21.54 | 22.09 | 21.54 | 21.66 | 3.9382 | -0.79 (-3.52%) | 3,238,486 |
| 8 May 2009 | USD | 21.68 | 22.69 | 21.59 | 22.45 | 4.0818 | +1.06 (+4.96%) | 3,483,752 |
| 7 May 2009 | USD | 22.88 | 22.88 | 21.07 | 21.39 | 3.8891 | -1.07 (-4.76%) | 3,684,949 |
| 6 May 2009 | USD | 22.7 | 23.11 | 22.291 | 22.46 | 4.0836 | -1.38 (-5.79%) | 4,961,500 |
| 5 May 2009 | USD | 23.48 | 24.37 | 23.24 | 23.84 | 4.3345 | +0.38 (+1.62%) | 5,303,033 |
| 4 May 2009 | USD | 22.16 | 23.53 | 21.66 | 23.46 | 4.2655 | +2.91 (+14.16%) | 5,526,771 |
| 1 May 2009 | USD | 20.63 | 20.88 | 20.34 | 20.55 | 3.7364 | -0.08 (-0.39%) | 2,481,965 |
| 30 Apr 2009 | USD | 21.16 | 21.16 | 20.35 | 20.63 | 3.7509 | -0.12 (-0.58%) | 4,405,948 |
| 29 Apr 2009 | USD | 19.18 | 21.11 | 19.06 | 20.75 | 3.7727 | +2.65 (+14.64%) | 6,592,541 |
| 28 Apr 2009 | USD | 17.54 | 18.38 | 17.54 | 18.1 | 3.2909 | -0.35 (-1.90%) | 4,072,842 |
| 27 Apr 2009 | USD | 18.45 | 19.28 | 18.33 | 18.45 | 3.3545 | +0.37 (+2.05%) | 6,104,773 |
| 24 Apr 2009 | USD | 17.93 | 18.49 | 17.21 | 18.08 | 3.2873 | +0.52 (+2.96%) | 4,703,561 |
| 23 Apr 2009 | USD | 16.92 | 17.65 | 16.89 | 17.56 | 3.1927 | +1.5 (+9.34%) | 4,174,241 |
| 22 Apr 2009 | USD | 16.05 | 16.64 | 15.97 | 16.06 | 2.92 | -0.56 (-3.37%) | 3,358,541 |
| 21 Apr 2009 | USD | 15.61 | 16.72 | 15.5 | 16.62 | 3.0218 | +0.36 (+2.21%) | 3,095,818 |
| 20 Apr 2009 | USD | 16.95 | 16.95 | 16.11 | 16.26 | 2.9564 | -1.25 (-7.14%) | 3,459,260 |
| 17 Apr 2009 | USD | 17.7 | 18.2 | 17.45 | 17.51 | 3.1836 | -0.16 (-0.91%) | 4,010,045 |
| 16 Apr 2009 | USD | 17.62 | 17.87 | 17.13 | 17.67 | 3.2127 | -0.31 (-1.72%) | 4,110,123 |
| 15 Apr 2009 | USD | 17.61 | 17.99 | 17.47 | 17.98 | 3.2691 | +1.03 (+6.08%) | 5,239,543 |
| 14 Apr 2009 | USD | 17.32 | 17.75 | 16.9 | 16.95 | 3.0818 | -0.72 (-4.07%) | 4,653,267 |
| 13 Apr 2009 | USD | 16.4 | 17.94 | 16.4 | 17.67 | 3.2127 | +0.92 (+5.49%) | 3,672,849 |
