| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2009 | USD | 17.5 | 18 | 17.32 | 17.33 | 17.33 | +0.18 (+1.05%) | 34,564 |
| 5 Jun 2009 | USD | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
| 4 Jun 2009 | USD | 17.09 | 17.68 | 17 | 17.15 | 17.15 | +0.05 (+0.29%) | 28,773 |
| 3 Jun 2009 | USD | 17 | 17.9 | 16.89 | 17.1 | 17.1 | +0.24 (+1.42%) | 77,314 |
| 2 Jun 2009 | USD | 17.65 | 18.1 | 16.86 | 16.86 | 16.86 | -0.6 (-3.44%) | 56,163 |
| 1 Jun 2009 | USD | 17.38 | 17.9 | 17 | 17.46 | 17.46 | +0.21 (+1.22%) | 66,141 |
| 31 May 2009 | USD | 16.5 | 17.29 | 16.12 | 17.25 | 17.25 | +1.2 (+7.48%) | 39,745 |
| 29 May 2009 | USD | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.0 (0.0%) | 0 |
| 28 May 2009 | USD | 16 | 16.5 | 15.8 | 16.05 | 16.05 | -0.31 (-1.89%) | 26,911 |
| 27 May 2009 | USD | 16.7 | 17 | 16.34 | 16.36 | 16.36 | -0.44 (-2.62%) | 20,650 |
| 26 May 2009 | USD | 17.7 | 17.7 | 16.8 | 16.8 | 16.8 | -0.52 (-3.00%) | 17,810 |
| 25 May 2009 | USD | 16.69 | 17.32 | 16.16 | 17.32 | 17.32 | +0.9 (+5.48%) | 42,315 |
| 24 May 2009 | USD | 16.5 | 16.89 | 15.63 | 16.42 | 16.42 | -0.55 (-3.24%) | 43,733 |
| 22 May 2009 | USD | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.0 (0.0%) | 0 |
| 21 May 2009 | USD | 17.6 | 17.77 | 14.44 | 16.97 | 16.97 | -0.67 (-3.80%) | 62,431 |
| 20 May 2009 | USD | 18.94 | 18.96 | 17.51 | 17.64 | 17.64 | -0.86 (-4.65%) | 60,737 |
| 19 May 2009 | USD | 18 | 19.19 | 17.89 | 18.5 | 18.5 | +0.7 (+3.93%) | 124,390 |
| 18 May 2009 | USD | 17.99 | 18.7 | 17.8 | 17.8 | 17.8 | -0.68 (-3.68%) | 53,525 |
| 17 May 2009 | USD | 17.2 | 18.48 | 16.35 | 18.48 | 18.48 | +1.23 (+7.13%) | 64,865 |
| 15 May 2009 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 14 May 2009 | USD | 17.11 | 18.07 | 16.4 | 17.25 | 17.25 | -0.37 (-2.10%) | 106,676 |
| 13 May 2009 | USD | 18.8 | 18.9 | 17.28 | 17.62 | 17.62 | -1.37 (-7.21%) | 181,493 |
| 12 May 2009 | USD | 18.36 | 19.69 | 18.36 | 18.99 | 18.99 | +0.97 (+5.38%) | 239,025 |
| 11 May 2009 | USD | 17.01 | 18.4 | 16.42 | 18.02 | 18.02 | +1.02 (+6%) | 142,039 |
| 10 May 2009 | USD | 17 | 17.44 | 16.85 | 17 | 17 | +0.25 (+1.49%) | 90,747 |
| 8 May 2009 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 7 May 2009 | USD | 16.98 | 17.04 | 16.71 | 16.75 | 16.75 | +0.02 (+0.12%) | 63,324 |
| 6 May 2009 | USD | 16.77 | 17.08 | 16.62 | 16.73 | 16.73 | -0.07 (-0.42%) | 50,669 |
| 5 May 2009 | USD | 16.19 | 16.9 | 16.19 | 16.8 | 16.8 | +0.9 (+5.66%) | 86,498 |
| 4 May 2009 | USD | 15.68 | 16.39 | 15.6 | 15.9 | 15.9 | +0.03 (+0.19%) | 41,454 |
