| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | USD | 15.42 | 15.84 | 15.2201 | 15.29 | 7.645 | -0.09 (-0.59%) | 931,335 |
| 19 May 2009 | USD | 15.36 | 15.55 | 15.09 | 15.38 | 7.69 | -0.25 (-1.60%) | 1,033,528 |
| 18 May 2009 | USD | 15.26 | 15.69 | 15.2 | 15.63 | 7.815 | +0.38 (+2.49%) | 870,227 |
| 15 May 2009 | USD | 15.11 | 15.36 | 15.03 | 15.25 | 7.625 | +0.02 (+0.13%) | 748,826 |
| 14 May 2009 | USD | 15.27 | 15.63 | 15.15 | 15.23 | 7.615 | -0.03 (-0.20%) | 801,762 |
| 13 May 2009 | USD | 15.53 | 15.64 | 14.92 | 15.26 | 7.63 | -0.33 (-2.12%) | 1,362,918 |
| 12 May 2009 | USD | 16.7 | 16.7 | 15.45 | 15.59 | 7.795 | -0.56 (-3.47%) | 936,938 |
| 11 May 2009 | USD | 16.4 | 16.53 | 16.09 | 16.15 | 8.075 | -0.44 (-2.65%) | 1,082,887 |
| 8 May 2009 | USD | 16.86 | 17.24 | 16.33 | 16.59 | 8.295 | -0.01 (-0.06%) | 870,903 |
| 7 May 2009 | USD | 17.32 | 17.412 | 16.52 | 16.6 | 8.3 | -0.62 (-3.60%) | 846,487 |
| 6 May 2009 | USD | 17.52 | 17.65 | 17.02 | 17.22 | 8.61 | -0.33 (-1.88%) | 1,297,890 |
| 5 May 2009 | USD | 17.39 | 17.61 | 17.22 | 17.55 | 8.775 | +0.23 (+1.33%) | 936,942 |
| 4 May 2009 | USD | 17.5 | 17.6 | 17.19 | 17.32 | 8.66 | +0.01 (+0.06%) | 933,734 |
| 1 May 2009 | USD | 16.89 | 17.5 | 16.63 | 17.31 | 8.655 | +0.33 (+1.94%) | 826,757 |
| 30 Apr 2009 | USD | 16.74 | 17.43 | 16.38 | 16.98 | 8.49 | +0.63 (+3.85%) | 1,142,754 |
| 29 Apr 2009 | USD | 15.79 | 16.38 | 15.66 | 16.35 | 8.175 | +0.74 (+4.74%) | 1,489,677 |
| 28 Apr 2009 | USD | 15.92 | 16.235 | 15.61 | 15.61 | 7.805 | -0.38 (-2.38%) | 1,025,082 |
| 27 Apr 2009 | USD | 16.2 | 16.5 | 15.75 | 15.99 | 7.995 | -0.43 (-2.62%) | 1,208,473 |
| 24 Apr 2009 | USD | 16.46 | 16.58 | 16.06 | 16.42 | 8.21 | +0.13 (+0.80%) | 1,183,992 |
| 23 Apr 2009 | USD | 16.27 | 16.51 | 16.08 | 16.29 | 8.145 | -0.06 (-0.37%) | 865,024 |
| 22 Apr 2009 | USD | 15.99 | 16.52 | 15.9053 | 16.35 | 8.175 | +0.25 (+1.55%) | 947,384 |
| 21 Apr 2009 | USD | 16.1 | 16.5 | 16 | 16.1 | 8.05 | -0.03 (-0.19%) | 1,228,284 |
| 20 Apr 2009 | USD | 16.18 | 16.32 | 15.9 | 16.13 | 8.065 | -0.35 (-2.12%) | 601,450 |
| 17 Apr 2009 | USD | 16.46 | 16.74 | 16.26 | 16.48 | 8.24 | +0.01 (+0.06%) | 856,588 |
| 16 Apr 2009 | USD | 16.17 | 16.54 | 16.0275 | 16.47 | 8.235 | +0.48 (+3.00%) | 876,898 |
| 15 Apr 2009 | USD | 15.95 | 16.03 | 15.69 | 15.99 | 7.995 | +0.18 (+1.14%) | 923,881 |
| 14 Apr 2009 | USD | 15.98 | 16.13 | 15.7578 | 15.81 | 7.905 | -0.24 (-1.50%) | 509,187 |
| 13 Apr 2009 | USD | 15.9 | 16.1 | 15.61 | 16.05 | 8.025 | -0.05 (-0.31%) | 771,643 |
| 10 Apr 2009 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 8.05 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 15.77 | 16.12 | 15.63 | 16.1 | 8.05 | +0.6 (+3.87%) | 970,639 |
