| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | USD | 14.49 | 14.75 | 13.8 | 13.88 | 13.88 | -0.35 (-2.46%) | 969,382 |
| 19 May 2009 | USD | 14.9 | 15.1 | 14.18 | 14.23 | 14.23 | -0.55 (-3.72%) | 1,367,037 |
| 18 May 2009 | USD | 14.15 | 14.89 | 13.99 | 14.78 | 14.78 | +1.06 (+7.73%) | 829,491 |
| 15 May 2009 | USD | 13.86 | 14.54 | 13.445 | 13.72 | 13.72 | -0.13 (-0.94%) | 872,750 |
| 14 May 2009 | USD | 13.41 | 14.11 | 12.88 | 13.85 | 13.85 | +0.38 (+2.82%) | 1,140,915 |
| 13 May 2009 | USD | 14.62 | 14.62 | 13.44 | 13.47 | 13.47 | -1.53 (-10.20%) | 1,459,506 |
| 12 May 2009 | USD | 15.78 | 15.89 | 14.6 | 15 | 15 | -0.58 (-3.72%) | 1,819,189 |
| 11 May 2009 | USD | 15.86 | 16.4 | 15 | 15.58 | 15.58 | -0.72 (-4.42%) | 1,661,601 |
| 8 May 2009 | USD | 16.85 | 17.11 | 15.42 | 16.3 | 16.3 | +0.19 (+1.18%) | 2,170,757 |
| 7 May 2009 | USD | 18.52 | 18.96 | 16.05 | 16.11 | 16.11 | -2.36 (-12.78%) | 2,195,850 |
| 6 May 2009 | USD | 20.25 | 20.73 | 17.7 | 18.47 | 18.47 | -1.37 (-6.91%) | 2,667,091 |
| 5 May 2009 | USD | 19.02 | 20.01 | 18.57 | 19.84 | 19.84 | +0.32 (+1.64%) | 1,467,131 |
| 4 May 2009 | USD | 18.67 | 20.15 | 18.2 | 19.52 | 19.52 | +1.39 (+7.67%) | 2,483,795 |
| 1 May 2009 | USD | 18.03 | 18.72 | 17.41 | 18.13 | 18.13 | +0.23 (+1.28%) | 1,624,406 |
| 30 Apr 2009 | USD | 18.48 | 19.75 | 17.78 | 17.9 | 17.9 | +0.12 (+0.67%) | 1,869,439 |
| 29 Apr 2009 | USD | 17.62 | 18.47 | 17.1975 | 17.78 | 17.78 | +0.34 (+1.95%) | 1,722,315 |
| 28 Apr 2009 | USD | 16.35 | 17.86 | 16 | 17.44 | 17.44 | +0.82 (+4.93%) | 1,336,617 |
| 27 Apr 2009 | USD | 16.04 | 17.49 | 16.01 | 16.62 | 16.62 | +0.1 (+0.61%) | 1,380,057 |
| 24 Apr 2009 | USD | 15.67 | 17.06 | 14.86 | 16.52 | 16.52 | +1.29 (+8.47%) | 1,541,830 |
| 23 Apr 2009 | USD | 15.77 | 16.11 | 14.65 | 15.23 | 15.23 | -0.78 (-4.87%) | 1,557,922 |
| 22 Apr 2009 | USD | 15 | 16.66 | 14.85 | 16.01 | 16.01 | +0.73 (+4.78%) | 1,472,499 |
| 21 Apr 2009 | USD | 13.84 | 15.38 | 13.63 | 15.28 | 15.28 | +1.39 (+10.01%) | 1,615,336 |
| 20 Apr 2009 | USD | 15.37 | 15.68 | 13.85 | 13.89 | 13.89 | -1.84 (-11.70%) | 1,744,985 |
| 17 Apr 2009 | USD | 15.03 | 15.92 | 14.93 | 15.73 | 15.73 | +0.64 (+4.24%) | 1,367,823 |
| 16 Apr 2009 | USD | 13.1 | 15.45 | 13.1 | 15.09 | 15.09 | +1.61 (+11.94%) | 2,130,299 |
| 15 Apr 2009 | USD | 11.21 | 13.79 | 11.03 | 13.48 | 13.48 | +2.37 (+21.33%) | 3,011,567 |
| 14 Apr 2009 | USD | 11.51 | 11.84 | 10.8301 | 11.11 | 11.11 | -0.51 (-4.39%) | 958,768 |
| 13 Apr 2009 | USD | 11.37 | 11.67 | 11.13 | 11.62 | 11.62 | +0.01 (+0.09%) | 500,597 |
| 10 Apr 2009 | USD | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 10.76 | 11.61 | 10.58 | 11.61 | 11.61 | +1.23 (+11.85%) | 685,155 |
