| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2009 | USD | 14.28 | 14.56 | 14.17 | 14.35 | 14.35 | +0.16 (+1.13%) | 361,786 |
| 14 May 2009 | USD | 14.79 | 15.41 | 14.18 | 14.19 | 14.19 | -0.57 (-3.86%) | 222,676 |
| 13 May 2009 | USD | 15.14 | 15.4 | 14.75 | 14.76 | 14.76 | -0.58 (-3.78%) | 113,003 |
| 12 May 2009 | USD | 14.96 | 15.6 | 14.77 | 15.34 | 15.34 | +0.59 (+4%) | 105,768 |
| 11 May 2009 | USD | 14.67 | 14.9499 | 14.49 | 14.75 | 14.75 | -0.09 (-0.61%) | 208,744 |
| 8 May 2009 | USD | 14.9 | 15.41 | 14.5 | 14.84 | 14.84 | -0.03 (-0.20%) | 194,390 |
| 7 May 2009 | USD | 15.9 | 15.96 | 14.7 | 14.87 | 14.87 | -0.86 (-5.47%) | 209,900 |
| 6 May 2009 | USD | 16.05 | 16.09 | 15.33 | 15.73 | 15.73 | -0.2 (-1.26%) | 60,250 |
| 5 May 2009 | USD | 16.57 | 16.7 | 15.68 | 15.93 | 15.93 | -0.42 (-2.57%) | 142,603 |
| 4 May 2009 | USD | 16.5 | 16.69 | 16.19 | 16.35 | 16.35 | -0.01 (-0.06%) | 141,700 |
| 1 May 2009 | USD | 16.45 | 16.95 | 16 | 16.36 | 16.36 | +0.01 (+0.06%) | 443,517 |
| 30 Apr 2009 | USD | 16.01 | 17.13 | 15.71 | 16.35 | 16.35 | +0.84 (+5.42%) | 334,734 |
| 29 Apr 2009 | USD | 15.84 | 16.45 | 15 | 15.51 | 15.51 | -0.09 (-0.58%) | 279,541 |
| 28 Apr 2009 | USD | 16.99 | 17.35 | 15.57 | 15.6 | 15.6 | -0.34 (-2.13%) | 554,489 |
| 27 Apr 2009 | USD | 15.47 | 16.22 | 15.02 | 15.94 | 15.94 | +0.4 (+2.57%) | 314,701 |
| 24 Apr 2009 | USD | 15.28 | 15.69 | 15.2 | 15.54 | 15.54 | +0.39 (+2.57%) | 180,569 |
| 23 Apr 2009 | USD | 15.06 | 15.24 | 15 | 15.15 | 15.15 | +0.32 (+2.16%) | 122,996 |
| 22 Apr 2009 | USD | 14.94 | 15.2 | 14.6555 | 14.83 | 14.83 | -0.1 (-0.67%) | 180,152 |
| 21 Apr 2009 | USD | 15 | 15.32 | 14.5 | 14.93 | 14.93 | -0.07 (-0.47%) | 345,904 |
| 20 Apr 2009 | USD | 15.75 | 16.11 | 14.91 | 15 | 15 | -0.95 (-5.96%) | 98,629 |
| 17 Apr 2009 | USD | 15.75 | 16.06 | 15.58 | 15.95 | 15.95 | +0.27 (+1.72%) | 132,072 |
| 16 Apr 2009 | USD | 14.82 | 15.75 | 14.5125 | 15.68 | 15.68 | +0.96 (+6.52%) | 126,793 |
| 15 Apr 2009 | USD | 14.59 | 14.87 | 14.5 | 14.72 | 14.72 | +0.01 (+0.07%) | 78,874 |
| 14 Apr 2009 | USD | 14.71 | 15 | 14.71 | 14.71 | 14.71 | -0.22 (-1.47%) | 204,888 |
| 13 Apr 2009 | USD | 14.91 | 15.03 | 14.57 | 14.93 | 14.93 | +0.09 (+0.61%) | 120,435 |
| 10 Apr 2009 | USD | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 15.29 | 15.6499 | 14.82 | 14.84 | 14.84 | -0.28 (-1.85%) | 185,919 |
| 8 Apr 2009 | USD | 15.42 | 15.66 | 14.19 | 15.12 | 15.12 | -0.38 (-2.45%) | 314,484 |
| 7 Apr 2009 | USD | 16.21 | 17.15 | 15.4 | 15.5 | 15.5 | -0.81 (-4.97%) | 374,273 |
| 6 Apr 2009 | USD | 16.27 | 16.37 | 15.76 | 16.31 | 16.31 | -0.07 (-0.43%) | 136,032 |
