| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2009 | USD | 16.5 | 16.73 | 16.03 | 16.5 | 16.5 | -0.15 (-0.90%) | 161,522 |
| 18 May 2009 | USD | 16.01 | 16.69 | 15.92 | 16.65 | 16.65 | +0.6 (+3.74%) | 202,005 |
| 15 May 2009 | USD | 15.69 | 16.28 | 15.59 | 16.05 | 16.05 | +0.46 (+2.95%) | 150,661 |
| 14 May 2009 | USD | 15.45 | 15.85 | 15.07 | 15.59 | 15.59 | +0.51 (+3.38%) | 215,471 |
| 13 May 2009 | USD | 15.91 | 15.91 | 15 | 15.08 | 15.08 | -0.79 (-4.98%) | 197,805 |
| 12 May 2009 | USD | 16.48 | 16.66 | 15.7 | 15.87 | 15.87 | -0.57 (-3.47%) | 349,453 |
| 11 May 2009 | USD | 16.72 | 16.72 | 15.6 | 16.44 | 16.44 | -0.56 (-3.29%) | 359,231 |
| 8 May 2009 | USD | 17.98 | 18.95 | 16.66 | 17 | 17 | -1.05 (-5.82%) | 556,064 |
| 7 May 2009 | USD | 18.5 | 18.63 | 17.66 | 18.05 | 18.05 | -0.56 (-3.01%) | 401,868 |
| 6 May 2009 | USD | 17.95 | 18.66 | 17.56 | 18.61 | 18.61 | +0.65 (+3.62%) | 252,323 |
| 5 May 2009 | USD | 16.76 | 18 | 16.33 | 17.96 | 17.96 | +1.27 (+7.61%) | 222,350 |
| 4 May 2009 | USD | 17.42 | 17.42 | 16.22 | 16.69 | 16.69 | -0.28 (-1.65%) | 154,887 |
| 1 May 2009 | USD | 17.14 | 17.95 | 16.41 | 16.97 | 16.97 | -0.61 (-3.47%) | 623,793 |
| 30 Apr 2009 | USD | 18.02 | 18.02 | 17.36 | 17.58 | 17.58 | -0.33 (-1.84%) | 260,464 |
| 29 Apr 2009 | USD | 17.75 | 18.22 | 17.75 | 17.91 | 17.91 | +0.25 (+1.42%) | 128,415 |
| 28 Apr 2009 | USD | 18 | 18.1 | 17.51 | 17.66 | 17.66 | -0.16 (-0.90%) | 210,563 |
| 27 Apr 2009 | USD | 17.4 | 18.49 | 17.4 | 17.82 | 17.82 | +0.22 (+1.25%) | 186,843 |
| 24 Apr 2009 | USD | 17.5 | 17.99 | 17.22 | 17.6 | 17.6 | +0.45 (+2.62%) | 100,782 |
| 23 Apr 2009 | USD | 17.65 | 17.74 | 16.995 | 17.15 | 17.15 | -0.38 (-2.17%) | 193,888 |
| 22 Apr 2009 | USD | 17.24 | 18 | 17.24 | 17.53 | 17.53 | -0.46 (-2.56%) | 336,535 |
| 21 Apr 2009 | USD | 16.93 | 17.99 | 16.63 | 17.99 | 17.99 | +0.92 (+5.39%) | 142,052 |
| 20 Apr 2009 | USD | 17.59 | 17.67 | 16.77 | 17.07 | 17.07 | -0.55 (-3.12%) | 160,895 |
| 17 Apr 2009 | USD | 16.1 | 18 | 15.82 | 17.62 | 17.62 | +1.76 (+11.10%) | 220,548 |
| 16 Apr 2009 | USD | 15.4 | 16.05 | 15.05 | 15.86 | 15.86 | +0.57 (+3.73%) | 157,868 |
| 15 Apr 2009 | USD | 15.3 | 15.5 | 14.99 | 15.29 | 15.29 | -0.06 (-0.39%) | 316,165 |
| 14 Apr 2009 | USD | 15.32 | 15.66 | 15.02 | 15.35 | 15.35 | -0.2 (-1.29%) | 69,184 |
| 13 Apr 2009 | USD | 15.43 | 15.77 | 14.99 | 15.55 | 15.55 | -0.08 (-0.51%) | 102,073 |
| 10 Apr 2009 | USD | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 15.61 | 16.07 | 15.32 | 15.63 | 15.63 | +0.27 (+1.76%) | 97,171 |
| 8 Apr 2009 | USD | 16.08 | 16.09 | 15.0497 | 15.36 | 15.36 | -0.26 (-1.66%) | 184,286 |
