| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | USD | 26.64 | 27.49 | 25.69 | 25.79 | 4.2983 | -0.26 (-1.00%) | 1,095,282 |
| 19 May 2009 | USD | 25.88 | 26.72 | 25.57 | 26.05 | 4.3417 | +0.06 (+0.23%) | 958,289 |
| 18 May 2009 | USD | 24.67 | 26.06 | 24.51 | 25.99 | 4.3317 | +1.83 (+7.57%) | 772,110 |
| 15 May 2009 | USD | 24.44 | 25.05 | 23.89 | 24.16 | 4.0267 | -0.49 (-1.99%) | 692,639 |
| 14 May 2009 | USD | 23.94 | 25.15 | 23.75 | 24.65 | 4.1083 | +0.78 (+3.27%) | 1,002,839 |
| 13 May 2009 | USD | 25.31 | 25.42 | 23.83 | 23.87 | 3.9783 | -2.35 (-8.96%) | 1,641,510 |
| 12 May 2009 | USD | 27.09 | 27.37 | 25.26 | 26.22 | 4.37 | -0.5 (-1.87%) | 1,077,882 |
| 11 May 2009 | USD | 26.99 | 27.37 | 26.41 | 26.72 | 4.4533 | -1.27 (-4.54%) | 1,269,839 |
| 8 May 2009 | USD | 26.98 | 28.05 | 26.59 | 27.99 | 4.665 | +1.71 (+6.51%) | 1,145,613 |
| 7 May 2009 | USD | 28.29 | 28.39 | 25.88 | 26.28 | 4.38 | -1.3 (-4.71%) | 1,303,448 |
| 6 May 2009 | USD | 27.88 | 27.95 | 26.48 | 27.58 | 4.5967 | +0.45 (+1.66%) | 1,228,720 |
| 5 May 2009 | USD | 27.29 | 27.56 | 26.58 | 27.13 | 4.5217 | -0.44 (-1.60%) | 1,111,746 |
| 4 May 2009 | USD | 26.06 | 27.5699 | 25.83 | 27.5699 | 4.595 | +2.05 (+8.03%) | 1,904,090 |
| 1 May 2009 | USD | 25.29 | 25.9699 | 24.99 | 25.52 | 4.2533 | -0.01 (-0.04%) | 888,063 |
| 30 Apr 2009 | USD | 26.41 | 26.94 | 25.52 | 25.53 | 4.255 | -0.11 (-0.43%) | 1,313,938 |
| 29 Apr 2009 | USD | 24.95 | 26.2 | 24.65 | 25.64 | 4.2733 | +1.3 (+5.34%) | 1,509,574 |
| 28 Apr 2009 | USD | 23.69 | 25.05 | 23.48 | 24.34 | 4.0567 | +0.18 (+0.75%) | 1,042,867 |
| 27 Apr 2009 | USD | 23.89 | 24.97 | 23.8 | 24.16 | 4.0267 | -0.46 (-1.87%) | 676,044 |
| 24 Apr 2009 | USD | 23.95 | 25.06 | 23.51 | 24.62 | 4.1033 | +1.2 (+5.12%) | 903,827 |
| 23 Apr 2009 | USD | 23.8 | 23.8 | 22.57 | 23.42 | 3.9033 | -0.1 (-0.43%) | 1,149,302 |
| 22 Apr 2009 | USD | 22.78 | 24.78 | 22.69 | 23.52 | 3.92 | +0.06 (+0.26%) | 1,524,088 |
| 21 Apr 2009 | USD | 21.92 | 23.4699 | 21.8 | 23.46 | 3.91 | +1.29 (+5.82%) | 1,139,782 |
| 20 Apr 2009 | USD | 23.8 | 23.84 | 22.13 | 22.17 | 3.695 | -2.52 (-10.21%) | 1,039,338 |
| 17 Apr 2009 | USD | 24.3 | 25.07 | 23.86 | 24.69 | 4.115 | +0.52 (+2.15%) | 862,757 |
| 16 Apr 2009 | USD | 23.5 | 24.57 | 22.84 | 24.17 | 4.0283 | +1.23 (+5.36%) | 1,228,604 |
| 15 Apr 2009 | USD | 22.15 | 23.05 | 21.95 | 22.94 | 3.8233 | +0.57 (+2.55%) | 894,879 |
| 14 Apr 2009 | USD | 22.97 | 23.55 | 22.34 | 22.37 | 3.7283 | -1.19 (-5.05%) | 756,945 |
| 13 Apr 2009 | USD | 23.09 | 23.85 | 22.5 | 23.56 | 3.9267 | +0.01 (+0.04%) | 1,072,457 |
| 10 Apr 2009 | USD | 23.55 | 23.55 | 23.55 | 23.55 | 3.925 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 22.38 | 23.58 | 22.22 | 23.55 | 3.925 | +2.27 (+10.67%) | 1,128,358 |
