| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2009 | USD | 16.2 | 16.4 | 15.72 | 15.83 | 15.83 | -0.43 (-2.64%) | 423,025 |
| 14 May 2009 | USD | 16.32 | 16.56 | 15.7 | 16.26 | 16.26 | -0.08 (-0.49%) | 517,170 |
| 13 May 2009 | USD | 17.48 | 17.5 | 15.92 | 16.34 | 16.34 | -1.21 (-6.89%) | 918,819 |
| 12 May 2009 | USD | 17.69 | 17.95 | 17.07 | 17.55 | 17.55 | +0.14 (+0.80%) | 711,488 |
| 11 May 2009 | USD | 16.49 | 17.89 | 16.3 | 17.41 | 17.41 | +2.02 (+13.13%) | 1,750,577 |
| 8 May 2009 | USD | 15.5 | 15.7 | 15.1 | 15.39 | 15.39 | -0.06 (-0.39%) | 637,032 |
| 7 May 2009 | USD | 16 | 16.03 | 15.39 | 15.45 | 15.45 | -0.52 (-3.26%) | 608,565 |
| 6 May 2009 | USD | 16.18 | 16.3 | 15.86 | 15.97 | 15.97 | -0.05 (-0.31%) | 417,706 |
| 5 May 2009 | USD | 16.29 | 16.58 | 15.78 | 16.02 | 16.02 | -0.41 (-2.50%) | 545,771 |
| 4 May 2009 | USD | 16.48 | 16.88 | 16.18 | 16.43 | 16.43 | +0.28 (+1.73%) | 374,396 |
| 1 May 2009 | USD | 16.1 | 16.42 | 15.93 | 16.15 | 16.15 | -0.11 (-0.68%) | 383,235 |
| 30 Apr 2009 | USD | 15.87 | 16.85 | 15.81 | 16.26 | 16.26 | +0.46 (+2.91%) | 529,331 |
| 29 Apr 2009 | USD | 15.5 | 15.99 | 15.3 | 15.8 | 15.8 | +0.34 (+2.20%) | 409,188 |
| 28 Apr 2009 | USD | 15.01 | 15.8 | 15 | 15.46 | 15.46 | +0.43 (+2.86%) | 402,175 |
| 27 Apr 2009 | USD | 15.25 | 15.46 | 15 | 15.03 | 15.03 | -0.23 (-1.51%) | 431,231 |
| 24 Apr 2009 | USD | 15.86 | 16.22 | 15.2 | 15.26 | 15.26 | -0.67 (-4.21%) | 497,598 |
| 23 Apr 2009 | USD | 16.11 | 16.25 | 15.75 | 15.93 | 15.93 | -0.22 (-1.36%) | 220,383 |
| 22 Apr 2009 | USD | 15.86 | 16.68 | 15.86 | 16.15 | 16.15 | +0.08 (+0.50%) | 332,637 |
| 21 Apr 2009 | USD | 16.04 | 16.09 | 15.63 | 16.07 | 16.07 | +0.02 (+0.12%) | 336,467 |
| 20 Apr 2009 | USD | 16.55 | 16.71 | 15.77 | 16.05 | 16.05 | -0.62 (-3.72%) | 395,480 |
| 17 Apr 2009 | USD | 16.75 | 16.85 | 16.36 | 16.67 | 16.67 | -0.03 (-0.18%) | 364,381 |
| 16 Apr 2009 | USD | 15.78 | 16.76 | 15.6 | 16.7 | 16.7 | +1.15 (+7.40%) | 417,414 |
| 15 Apr 2009 | USD | 15.14 | 15.66 | 15.03 | 15.55 | 15.55 | +0.29 (+1.90%) | 267,404 |
| 14 Apr 2009 | USD | 15.41 | 15.62 | 15.12 | 15.26 | 15.26 | -0.23 (-1.48%) | 344,651 |
| 13 Apr 2009 | USD | 16.45 | 16.45 | 14.9302 | 15.49 | 15.49 | -0.5 (-3.13%) | 701,825 |
| 10 Apr 2009 | USD | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 16.08 | 16.43 | 15.8 | 15.99 | 15.99 | +0.06 (+0.38%) | 319,996 |
| 8 Apr 2009 | USD | 15.83 | 16.16 | 15.666 | 15.93 | 15.93 | +0.13 (+0.82%) | 354,298 |
| 7 Apr 2009 | USD | 16.24 | 16.4444 | 15.75 | 15.8 | 15.8 | -0.64 (-3.89%) | 327,609 |
| 6 Apr 2009 | USD | 16.67 | 16.67 | 15.88 | 16.44 | 16.44 | -0.24 (-1.44%) | 391,179 |
