| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2009 | USD | 17.01 | 18.1 | 16.96 | 18.03 | 18.03 | +0.77 (+4.46%) | 3,358,978 |
| 14 Apr 2009 | USD | 18.29 | 18.44 | 17.18 | 17.26 | 17.26 | -1.36 (-7.30%) | 3,468,216 |
| 13 Apr 2009 | USD | 17.77 | 18.97 | 17.37 | 18.62 | 18.62 | +0.59 (+3.27%) | 2,628,661 |
| 10 Apr 2009 | USD | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 17 | 18.05 | 16.76 | 18.03 | 18.03 | +1.59 (+9.67%) | 3,177,954 |
| 8 Apr 2009 | USD | 16.51 | 16.68 | 16.01 | 16.44 | 16.44 | +0.13 (+0.80%) | 2,452,250 |
| 7 Apr 2009 | USD | 17.47 | 17.62 | 16.3 | 16.31 | 16.31 | -1.54 (-8.63%) | 2,668,917 |
| 6 Apr 2009 | USD | 17.61 | 18.14 | 17.41 | 17.85 | 17.85 | -0.23 (-1.27%) | 2,326,192 |
| 3 Apr 2009 | USD | 16.85 | 18.14 | 16.37 | 18.08 | 18.08 | +1.14 (+6.73%) | 2,885,825 |
| 2 Apr 2009 | USD | 16.35 | 17.06 | 16.2 | 16.94 | 16.94 | +0.8 (+4.96%) | 3,299,511 |
| 1 Apr 2009 | USD | 15.49 | 16.3 | 15.25 | 16.14 | 16.14 | +0.3 (+1.89%) | 2,600,453 |
| 31 Mar 2009 | USD | 14.9 | 15.95 | 14.5 | 15.84 | 15.84 | +1.13 (+7.68%) | 2,831,794 |
| 30 Mar 2009 | USD | 14.83 | 15.08 | 14.58 | 14.71 | 14.71 | -0.59 (-3.86%) | 1,792,765 |
| 27 Mar 2009 | USD | 15.42 | 15.94 | 14.99 | 15.3 | 15.3 | -0.42 (-2.67%) | 2,207,794 |
| 26 Mar 2009 | USD | 15.58 | 15.81 | 14.7 | 15.72 | 15.72 | +0.49 (+3.22%) | 2,365,116 |
| 25 Mar 2009 | USD | 14.9 | 15.43 | 14.03 | 15.23 | 15.23 | +0.45 (+3.04%) | 2,439,132 |
| 24 Mar 2009 | USD | 15.49 | 16.04 | 14.67 | 14.78 | 14.78 | -1 (-6.34%) | 2,672,746 |
| 23 Mar 2009 | USD | 14.3 | 15.81 | 14.15 | 15.78 | 15.78 | +1.93 (+13.94%) | 3,247,118 |
| 20 Mar 2009 | USD | 14.79 | 14.9 | 13.82 | 13.85 | 13.85 | -0.87 (-5.91%) | 2,048,354 |
| 19 Mar 2009 | USD | 15.47 | 15.63 | 14.59 | 14.72 | 14.72 | -0.71 (-4.60%) | 1,882,166 |
| 18 Mar 2009 | USD | 14.81 | 15.48 | 14.22 | 15.43 | 15.43 | +0.59 (+3.98%) | 2,140,849 |
| 17 Mar 2009 | USD | 13.74 | 14.85 | 13.56 | 14.84 | 14.84 | +0.94 (+6.76%) | 1,827,076 |
| 16 Mar 2009 | USD | 15.18 | 15.18 | 13.88 | 13.9 | 13.9 | -0.9 (-6.08%) | 1,986,181 |
| 13 Mar 2009 | USD | 14.88 | 15.28 | 14.34 | 14.8 | 14.8 | -0.12 (-0.80%) | 1,367,495 |
| 12 Mar 2009 | USD | 14.14 | 15.02 | 13.78 | 14.92 | 14.92 | +0.76 (+5.37%) | 2,256,070 |
| 11 Mar 2009 | USD | 15.03 | 15.03 | 13.94 | 14.16 | 14.16 | -0.42 (-2.88%) | 2,504,960 |
| 10 Mar 2009 | USD | 13.6 | 14.65 | 13.18 | 14.58 | 14.58 | +1.44 (+10.96%) | 3,201,028 |
| 9 Mar 2009 | USD | 12.74 | 13.17 | 12.526 | 13.14 | 13.14 | +0.18 (+1.39%) | 1,956,089 |
| 6 Mar 2009 | USD | 13.28 | 13.5 | 12.26 | 12.96 | 12.96 | -0.2 (-1.52%) | 2,247,145 |
| 5 Mar 2009 | USD | 13.37 | 13.72 | 13 | 13.16 | 13.16 | -0.69 (-4.98%) | 2,036,992 |
