| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | USD | 17.06 | 17.16 | 16.26 | 16.46 | 16.46 | -0.69 (-4.02%) | 1,446,315 |
| 26 May 2009 | USD | 15.54 | 17.29 | 15.54 | 17.15 | 17.15 | +1.19 (+7.46%) | 1,870,363 |
| 25 May 2009 | USD | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 16.33 | 16.48 | 15.92 | 15.96 | 15.96 | -0.29 (-1.78%) | 934,816 |
| 21 May 2009 | USD | 15.74 | 16.44 | 15.6 | 16.25 | 16.25 | +0.22 (+1.37%) | 1,153,565 |
| 20 May 2009 | USD | 16.13 | 16.49 | 15.95 | 16.03 | 16.03 | +0.14 (+0.88%) | 1,691,662 |
| 19 May 2009 | USD | 15.85 | 16.32 | 15.73 | 15.89 | 15.89 | -0.11 (-0.69%) | 1,568,312 |
| 18 May 2009 | USD | 15.49 | 16.13 | 15.27 | 16 | 16 | +0.72 (+4.71%) | 2,378,279 |
| 15 May 2009 | USD | 15.68 | 15.94 | 14.95 | 15.28 | 15.28 | -0.53 (-3.35%) | 1,760,445 |
| 14 May 2009 | USD | 15.55 | 16 | 15.2 | 15.81 | 15.81 | +0.29 (+1.87%) | 1,848,932 |
| 13 May 2009 | USD | 16.18 | 16.51 | 15.39 | 15.52 | 15.52 | -1.04 (-6.28%) | 2,069,059 |
| 12 May 2009 | USD | 16.41 | 16.91 | 16.07 | 16.56 | 16.56 | +0.23 (+1.41%) | 1,541,850 |
| 11 May 2009 | USD | 16.34 | 16.51 | 16.15 | 16.33 | 16.33 | -0.42 (-2.51%) | 2,214,997 |
| 8 May 2009 | USD | 16.58 | 17.12 | 16.25 | 16.75 | 16.75 | +0.3 (+1.82%) | 2,478,356 |
| 7 May 2009 | USD | 17.71 | 17.84 | 16.14 | 16.45 | 16.45 | -1.02 (-5.84%) | 1,859,763 |
| 6 May 2009 | USD | 17.18 | 17.91 | 16.99 | 17.47 | 17.47 | -0.1 (-0.57%) | 2,039,669 |
| 5 May 2009 | USD | 18.25 | 18.43 | 17.34 | 17.57 | 17.57 | -0.89 (-4.82%) | 1,478,705 |
| 4 May 2009 | USD | 17.61 | 18.52 | 17.27 | 18.46 | 18.46 | +1.32 (+7.70%) | 2,090,285 |
| 1 May 2009 | USD | 17.65 | 17.71 | 16.98 | 17.14 | 17.14 | -0.6 (-3.38%) | 1,386,059 |
| 30 Apr 2009 | USD | 18.05 | 18.24 | 17.59 | 17.74 | 17.74 | -0.05 (-0.28%) | 2,272,056 |
| 29 Apr 2009 | USD | 17.6 | 18.03 | 17.41 | 17.79 | 17.79 | +0.34 (+1.95%) | 2,121,311 |
| 28 Apr 2009 | USD | 17.4 | 18.18 | 17.15 | 17.45 | 17.45 | -0.4 (-2.24%) | 3,008,164 |
| 27 Apr 2009 | USD | 18.46 | 18.5 | 17.27 | 17.85 | 17.85 | -1.16 (-6.10%) | 2,989,569 |
| 24 Apr 2009 | USD | 17.98 | 19.48 | 17.64 | 19.01 | 19.01 | +0.97 (+5.38%) | 3,421,280 |
| 23 Apr 2009 | USD | 17.76 | 18.2 | 17 | 18.04 | 18.04 | +0.36 (+2.04%) | 2,239,740 |
| 22 Apr 2009 | USD | 17.44 | 18.52 | 17.17 | 17.68 | 17.68 | -0.08 (-0.45%) | 3,566,235 |
| 21 Apr 2009 | USD | 16.29 | 17.92 | 16.2 | 17.76 | 17.76 | +1.37 (+8.36%) | 3,049,233 |
| 20 Apr 2009 | USD | 17.64 | 17.8 | 16.34 | 16.39 | 16.39 | -1.71 (-9.45%) | 2,723,760 |
| 17 Apr 2009 | USD | 18.21 | 18.51 | 17.45 | 18.1 | 18.1 | -0.16 (-0.88%) | 2,655,871 |
| 16 Apr 2009 | USD | 18.2 | 18.72 | 17.42 | 18.26 | 18.26 | +0.23 (+1.28%) | 3,217,755 |
