| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2009 | USD | 19.75 | 19.75 | 17.5 | 18.5 | 92.5 | -0.1 (-0.54%) | 1,195,600 |
| 21 May 2009 | USD | 19 | 19.85 | 17.85 | 18.6 | 93 | -1.25 (-6.30%) | 2,556,800 |
| 20 May 2009 | USD | 17.25 | 20.95 | 16.606 | 19.85 | 99.25 | +3.9 (+24.45%) | 4,413,900 |
| 19 May 2009 | USD | 14.25 | 16.65 | 14 | 15.95 | 79.75 | -0.25 (-1.54%) | 4,366,900 |
| 18 May 2009 | USD | 15.85 | 16.2 | 14.7 | 16.2 | 81 | +0.65 (+4.18%) | 1,908,700 |
| 15 May 2009 | USD | 16.95 | 17.25 | 15.25 | 15.55 | 77.75 | -1.2 (-7.16%) | 2,030,600 |
| 14 May 2009 | USD | 16.85 | 17.05 | 15.9 | 16.75 | 83.75 | +0.15 (+0.90%) | 1,559,900 |
| 13 May 2009 | USD | 18.1 | 18.15 | 16.5 | 16.6 | 83 | -2 (-10.75%) | 1,085,600 |
| 12 May 2009 | USD | 20.2 | 20.45 | 18.25 | 18.6 | 93 | -0.9 (-4.62%) | 1,074,000 |
| 11 May 2009 | USD | 19.15 | 20.15 | 18.25 | 19.5 | 97.5 | -0.1 (-0.51%) | 1,045,000 |
| 8 May 2009 | USD | 20.75 | 21.6 | 19.1 | 19.6 | 98 | -0.35 (-1.75%) | 1,476,800 |
| 7 May 2009 | USD | 23.65 | 24 | 19.55 | 19.95 | 99.75 | -2.65 (-11.73%) | 2,110,200 |
| 6 May 2009 | USD | 22 | 22.85 | 21.3 | 22.6 | 113 | +1.6 (+7.62%) | 1,993,300 |
| 5 May 2009 | USD | 20.75 | 22.4 | 20.25 | 21 | 105 | +0.8 (+3.96%) | 2,040,500 |
| 4 May 2009 | USD | 18.25 | 20.7 | 17.9 | 20.2 | 101 | +2.7 (+15.43%) | 2,817,600 |
| 1 May 2009 | USD | 18 | 18.15 | 17.05 | 17.5 | 87.5 | -0.05 (-0.28%) | 609,100 |
| 30 Apr 2009 | USD | 16.45 | 18.3 | 16.4 | 17.55 | 87.75 | +2.2 (+14.33%) | 2,193,800 |
| 29 Apr 2009 | USD | 15 | 16.05 | 14.8 | 15.35 | 76.75 | +0.8 (+5.50%) | 1,001,500 |
| 28 Apr 2009 | USD | 14.9 | 14.9 | 14.1 | 14.55 | 72.75 | -0.4 (-2.68%) | 521,000 |
| 27 Apr 2009 | USD | 15.5 | 15.6 | 14.9 | 14.95 | 74.75 | -1.05 (-6.56%) | 848,300 |
| 24 Apr 2009 | USD | 15.75 | 16.35 | 15.4 | 16 | 80 | +0.3 (+1.91%) | 651,800 |
| 23 Apr 2009 | USD | 16.4 | 16.5 | 15.4 | 15.7 | 78.5 | -0.25 (-1.57%) | 749,400 |
| 22 Apr 2009 | USD | 15.15 | 16.75 | 15.15 | 15.95 | 79.75 | +0.75 (+4.93%) | 1,241,400 |
| 21 Apr 2009 | USD | 15.15 | 16.1 | 14.75 | 15.2 | 76 | -0.05 (-0.33%) | 769,600 |
| 20 Apr 2009 | USD | 16.5 | 16.6 | 14.9 | 15.25 | 76.25 | -1.8 (-10.56%) | 977,300 |
| 17 Apr 2009 | USD | 18.25 | 18.35 | 17.05 | 17.05 | 85.25 | -0.95 (-5.28%) | 604,900 |
| 16 Apr 2009 | USD | 18 | 18.7 | 17.65 | 18 | 90 | +0.15 (+0.84%) | 540,400 |
| 15 Apr 2009 | USD | 19.05 | 19.05 | 17.4 | 17.85 | 89.25 | -0.4 (-2.19%) | 731,300 |
| 14 Apr 2009 | USD | 17.75 | 19.45 | 17.65 | 18.25 | 91.25 | +0.35 (+1.96%) | 1,530,600 |
| 13 Apr 2009 | USD | 16.7 | 17.95 | 16.55 | 17.9 | 89.5 | +0.75 (+4.37%) | 961,600 |
