| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | USD | 14.61 | 14.61 | 14.4 | 14.43 | 14.43 | -0.17 (-1.16%) | 7,653 |
| 25 May 2009 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 14.3 | 14.65 | 14.16 | 14.6 | 14.6 | +0.3 (+2.10%) | 16,500 |
| 21 May 2009 | USD | 14.39 | 14.4 | 14.27 | 14.3 | 14.3 | -0.09 (-0.63%) | 12,706 |
| 20 May 2009 | USD | 14.42 | 14.81 | 14.35 | 14.39 | 14.39 | -0.38 (-2.57%) | 30,004 |
| 19 May 2009 | USD | 14.45 | 14.77 | 14.31 | 14.77 | 14.77 | +0.26 (+1.79%) | 10,117 |
| 18 May 2009 | USD | 14.37 | 14.56 | 14.27 | 14.51 | 14.51 | +0.14 (+0.97%) | 14,836 |
| 15 May 2009 | USD | 14.37 | 14.6 | 14.37 | 14.37 | 14.37 | -0.11 (-0.76%) | 9,061 |
| 14 May 2009 | USD | 14.78 | 14.81 | 14.48 | 14.48 | 14.48 | -0.32 (-2.16%) | 6,300 |
| 13 May 2009 | USD | 14.42 | 14.81 | 14.42 | 14.7999 | 14.7999 | +0.271 (+1.86%) | 13,607 |
| 12 May 2009 | USD | 14.4 | 14.99 | 14.4 | 14.529 | 14.529 | +0.159 (+1.11%) | 16,587 |
| 11 May 2009 | USD | 14.43 | 15.07 | 14.33 | 14.37 | 14.37 | +0.02 (+0.14%) | 15,441 |
| 8 May 2009 | USD | 14.35 | 15.02 | 14.35 | 14.35 | 14.35 | +0.18 (+1.27%) | 13,370 |
| 7 May 2009 | USD | 14.17 | 14.3999 | 14.15 | 14.17 | 14.17 | -0.07 (-0.49%) | 5,053 |
| 6 May 2009 | USD | 14.15 | 14.24 | 14.05 | 14.24 | 14.24 | +0.09 (+0.64%) | 3,957 |
| 5 May 2009 | USD | 14.1 | 14.22 | 14.1 | 14.15 | 14.15 | -0.031 (-0.22%) | 10,490 |
| 4 May 2009 | USD | 13.85 | 14.25 | 13.8 | 14.1806 | 14.1806 | +0.378 (+2.74%) | 21,886 |
| 1 May 2009 | USD | 13.8 | 13.9 | 13.76 | 13.8025 | 13.8025 | +0.003 (+0.02%) | 5,540 |
| 30 Apr 2009 | USD | 13.55 | 13.97 | 13.55 | 13.8 | 13.8 | -0.22 (-1.57%) | 40,230 |
| 29 Apr 2009 | USD | 14.03 | 14.2582 | 14.02 | 14.02 | 14.02 | -0.07 (-0.50%) | 7,867 |
| 28 Apr 2009 | USD | 14.05 | 14.25 | 14.03 | 14.0901 | 14.0901 | +0.08 (+0.57%) | 11,337 |
| 27 Apr 2009 | USD | 13.73 | 14.11 | 13.66 | 14.01 | 14.01 | +0.28 (+2.04%) | 4,950 |
| 24 Apr 2009 | USD | 13.95 | 13.95 | 13.73 | 13.73 | 13.73 | -0.22 (-1.58%) | 6,730 |
| 23 Apr 2009 | USD | 13.81 | 13.9722 | 13.81 | 13.95 | 13.95 | +0.14 (+1.01%) | 2,700 |
| 22 Apr 2009 | USD | 13.8 | 14.1 | 13.71 | 13.81 | 13.81 | +0.304 (+2.25%) | 4,281 |
| 21 Apr 2009 | USD | 13.95 | 14.35 | 13.506 | 13.506 | 13.506 | -0.494 (-3.53%) | 6,979 |
| 20 Apr 2009 | USD | 14.1 | 14.1 | 13.74 | 14 | 14 | -0.13 (-0.92%) | 9,545 |
| 17 Apr 2009 | USD | 13.9 | 14.4 | 13.66 | 14.13 | 14.13 | +0.26 (+1.87%) | 14,925 |
| 16 Apr 2009 | USD | 13.45 | 13.87 | 13.4 | 13.87 | 13.87 | +0.55 (+4.13%) | 5,565 |
| 15 Apr 2009 | USD | 13.37 | 13.4 | 13.32 | 13.32 | 13.32 | -0.05 (-0.37%) | 8,044 |
