| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | USD | 22.27 | 22.27 | 19.81 | 20.83 | 20.83 | -1.39 (-6.26%) | 42,391,413 |
| 19 May 2009 | USD | 22.25 | 22.56 | 22.09 | 22.22 | 22.22 | -0.17 (-0.76%) | 10,663,161 |
| 18 May 2009 | USD | 22.26 | 22.39 | 21.6408 | 22.39 | 22.39 | +0.32 (+1.45%) | 8,222,171 |
| 15 May 2009 | USD | 21.38 | 22.34 | 21.25 | 22.07 | 22.07 | +0.7 (+3.28%) | 13,163,751 |
| 14 May 2009 | USD | 22.04 | 22.04 | 21.19 | 21.37 | 21.37 | -0.7 (-3.17%) | 17,007,055 |
| 13 May 2009 | USD | 23.25 | 23.25 | 21.44 | 22.07 | 22.07 | +0.81 (+3.81%) | 37,379,370 |
| 12 May 2009 | USD | 20.75 | 21.61 | 20.53 | 21.26 | 21.26 | +0.61 (+2.95%) | 16,395,811 |
| 11 May 2009 | USD | 20.88 | 20.88 | 20.44 | 20.65 | 20.65 | -0.29 (-1.38%) | 8,606,225 |
| 8 May 2009 | USD | 20.71 | 20.98 | 20.51 | 20.94 | 20.94 | +0.42 (+2.05%) | 6,128,715 |
| 7 May 2009 | USD | 20.63 | 20.97 | 20.2 | 20.52 | 20.52 | -0.08 (-0.39%) | 7,090,990 |
| 6 May 2009 | USD | 21.09 | 21.09 | 20.233 | 20.6 | 20.6 | -0.29 (-1.39%) | 9,222,774 |
| 5 May 2009 | USD | 20.77 | 21 | 20.42 | 20.89 | 20.89 | +0.35 (+1.70%) | 9,174,887 |
| 4 May 2009 | USD | 20.08 | 20.58 | 20 | 20.54 | 20.54 | +0.27 (+1.33%) | 7,940,797 |
| 1 May 2009 | USD | 20.68 | 20.68 | 20.01 | 20.27 | 20.27 | -0.44 (-2.12%) | 11,755,375 |
| 30 Apr 2009 | USD | 20.44 | 20.87 | 20.34 | 20.71 | 20.71 | +0.37 (+1.82%) | 20,102,232 |
| 29 Apr 2009 | USD | 19.2 | 20.39 | 19.11 | 20.34 | 20.34 | +1.22 (+6.38%) | 29,655,838 |
| 28 Apr 2009 | USD | 18.97 | 19.39 | 18.7 | 19.12 | 19.12 | +0.38 (+2.03%) | 11,500,869 |
| 27 Apr 2009 | USD | 19.3 | 19.58 | 18.73 | 18.74 | 18.74 | -0.26 (-1.37%) | 12,835,844 |
| 24 Apr 2009 | USD | 19.05 | 19.37 | 18.84 | 19 | 19 | +0.01 (+0.05%) | 15,127,616 |
| 23 Apr 2009 | USD | 18.94 | 19.19 | 18.69 | 18.99 | 18.99 | +0.07 (+0.37%) | 10,241,189 |
| 22 Apr 2009 | USD | 19.27 | 19.4 | 18.9 | 18.92 | 18.92 | -0.44 (-2.27%) | 12,997,726 |
| 21 Apr 2009 | USD | 19.09 | 19.37 | 18.93 | 19.36 | 19.36 | +0.25 (+1.31%) | 10,791,237 |
| 20 Apr 2009 | USD | 19.86 | 20.5 | 19.08 | 19.11 | 19.11 | -0.94 (-4.69%) | 16,256,779 |
| 17 Apr 2009 | USD | 19.78 | 20.2 | 19.695 | 20.05 | 20.05 | +0.38 (+1.93%) | 15,515,514 |
| 16 Apr 2009 | USD | 19.89 | 19.89 | 19.23 | 19.67 | 19.67 | -0.11 (-0.56%) | 9,061,469 |
| 15 Apr 2009 | USD | 20.13 | 20.3 | 19.43 | 19.78 | 19.78 | +0.42 (+2.17%) | 14,839,459 |
| 14 Apr 2009 | USD | 19.21 | 19.98 | 19.21 | 19.36 | 19.36 | +0.28 (+1.47%) | 22,841,297 |
| 13 Apr 2009 | USD | 19.31 | 19.45 | 18.77 | 19.08 | 19.08 | -0.39 (-2.00%) | 12,198,309 |
| 10 Apr 2009 | USD | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 19 | 19.51 | 18.66 | 19.47 | 19.47 | +1.18 (+6.45%) | 14,336,440 |
