| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | USD | 17.46 | 18.59 | 17.26 | 18.49 | 18.49 | +0.75 (+4.23%) | 919,285 |
| 25 May 2009 | USD | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 17.67 | 18.16 | 17.3898 | 17.74 | 17.74 | +0.14 (+0.80%) | 634,195 |
| 21 May 2009 | USD | 18.31 | 18.31 | 17.37 | 17.6 | 17.6 | -0.87 (-4.71%) | 1,456,942 |
| 20 May 2009 | USD | 19.31 | 19.35 | 18.31 | 18.47 | 18.47 | -0.63 (-3.30%) | 1,583,942 |
| 19 May 2009 | USD | 19.2 | 19.9 | 18.7 | 19.1 | 19.1 | -0.42 (-2.15%) | 1,309,461 |
| 18 May 2009 | USD | 18.14 | 19.55 | 17.97 | 19.52 | 19.52 | +1.58 (+8.81%) | 1,008,293 |
| 15 May 2009 | USD | 18.85 | 19.19 | 17.88 | 17.94 | 17.94 | -1.01 (-5.33%) | 834,511 |
| 14 May 2009 | USD | 17.66 | 19.22 | 17.47 | 18.95 | 18.95 | +1.28 (+7.24%) | 1,581,882 |
| 13 May 2009 | USD | 19.54 | 19.71 | 17.6 | 17.67 | 17.67 | -2.15 (-10.85%) | 2,349,797 |
| 12 May 2009 | USD | 22.44 | 22.79 | 19.33 | 19.82 | 19.82 | -2.42 (-10.88%) | 2,087,412 |
| 11 May 2009 | USD | 22 | 22.53 | 21.25 | 22.24 | 22.24 | -0.14 (-0.63%) | 1,317,223 |
| 8 May 2009 | USD | 21.74 | 22.62 | 21.57 | 22.38 | 22.38 | +0.26 (+1.18%) | 1,722,098 |
| 7 May 2009 | USD | 18.78 | 22.98 | 18.78 | 22.12 | 22.12 | +3.62 (+19.57%) | 4,593,718 |
| 6 May 2009 | USD | 18.08 | 18.54 | 17.64 | 18.5 | 18.5 | +0.75 (+4.23%) | 1,978,916 |
| 5 May 2009 | USD | 17.52 | 19.26 | 17.51 | 17.75 | 17.75 | +0.23 (+1.31%) | 2,032,741 |
| 4 May 2009 | USD | 16.88 | 18.11 | 16.32 | 17.52 | 17.52 | +0.72 (+4.29%) | 1,328,225 |
| 1 May 2009 | USD | 16.83 | 17.23 | 16.55 | 16.8 | 16.8 | -0.1 (-0.59%) | 1,041,830 |
| 30 Apr 2009 | USD | 15.8 | 17.29 | 15.76 | 16.9 | 16.9 | +1.29 (+8.26%) | 2,304,001 |
| 29 Apr 2009 | USD | 14.89 | 15.61 | 14.69 | 15.61 | 15.61 | +0.93 (+6.34%) | 2,022,608 |
| 28 Apr 2009 | USD | 15.47 | 15.6 | 14.6 | 14.68 | 14.68 | -1.08 (-6.85%) | 1,540,438 |
| 27 Apr 2009 | USD | 16.74 | 17.29 | 15.605 | 15.76 | 15.76 | -1.21 (-7.13%) | 841,102 |
| 24 Apr 2009 | USD | 15.71 | 17.9 | 15.62 | 16.97 | 16.97 | +0.36 (+2.17%) | 1,349,984 |
| 23 Apr 2009 | USD | 15.89 | 16.84 | 15.74 | 16.61 | 16.61 | +0.82 (+5.19%) | 860,651 |
| 22 Apr 2009 | USD | 15.77 | 16.28 | 15.19 | 15.79 | 15.79 | -0.22 (-1.37%) | 1,548,370 |
| 21 Apr 2009 | USD | 14.59 | 16.23 | 14.15 | 16.01 | 16.01 | +1.41 (+9.66%) | 1,593,994 |
| 20 Apr 2009 | USD | 16.36 | 16.6599 | 14.46 | 14.6 | 14.6 | -2.87 (-16.43%) | 1,624,024 |
| 17 Apr 2009 | USD | 15.92 | 18.49 | 15.89 | 17.47 | 17.47 | +1.56 (+9.81%) | 4,146,472 |
| 16 Apr 2009 | USD | 14.24 | 16.39 | 14.11 | 15.91 | 15.91 | +1.86 (+13.24%) | 1,680,539 |
| 15 Apr 2009 | USD | 14.01 | 14.69 | 13.3 | 14.05 | 14.05 | -0.08 (-0.57%) | 1,500,295 |
