| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | USD | 14.38 | 14.4784 | 14.11 | 14.16 | 14.16 | -0.21 (-1.46%) | 295,145 |
| 26 May 2009 | USD | 13.56 | 14.3928 | 13.56 | 14.37 | 14.37 | +0.64 (+4.66%) | 445,844 |
| 25 May 2009 | USD | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 13.99 | 14 | 13.73 | 13.73 | 13.73 | -0.16 (-1.15%) | 245,811 |
| 21 May 2009 | USD | 14.41 | 14.41 | 13.69 | 13.89 | 13.89 | -0.252 (-1.78%) | 347,697 |
| 20 May 2009 | USD | 14.56 | 14.65 | 14.1 | 14.142 | 14.142 | -0.088 (-0.62%) | 411,104 |
| 19 May 2009 | USD | 14.05 | 14.39 | 14.02 | 14.23 | 14.23 | +0.32 (+2.30%) | 381,591 |
| 18 May 2009 | USD | 13.7 | 14.13 | 13.69 | 13.91 | 13.91 | +0.37 (+2.73%) | 465,642 |
| 15 May 2009 | USD | 13.44 | 13.8199 | 13.44 | 13.54 | 13.54 | +0.05 (+0.37%) | 260,341 |
| 14 May 2009 | USD | 13.63 | 13.7028 | 13.28 | 13.49 | 13.49 | -0.14 (-1.03%) | 391,198 |
| 13 May 2009 | USD | 13.71 | 13.75 | 13.31 | 13.63 | 13.63 | -0.34 (-2.43%) | 1,015,661 |
| 12 May 2009 | USD | 14.36 | 14.36 | 13.77 | 13.97 | 13.97 | -0.22 (-1.55%) | 417,438 |
| 11 May 2009 | USD | 14.32 | 14.74 | 14.13 | 14.19 | 14.19 | -0.49 (-3.34%) | 328,306 |
| 8 May 2009 | USD | 14.36 | 14.68 | 14.3 | 14.68 | 14.68 | +0.5 (+3.53%) | 478,840 |
| 7 May 2009 | USD | 14.46 | 14.66 | 14.07 | 14.18 | 14.18 | -0.12 (-0.84%) | 323,664 |
| 6 May 2009 | USD | 14.64 | 14.64 | 14.22 | 14.3 | 14.3 | -0.12 (-0.83%) | 590,916 |
| 5 May 2009 | USD | 14.43 | 14.5754 | 14.22 | 14.42 | 14.42 | -0.13 (-0.89%) | 1,029,780 |
| 4 May 2009 | USD | 14.08 | 14.61 | 14.08 | 14.55 | 14.55 | +0.44 (+3.12%) | 393,020 |
| 1 May 2009 | USD | 14.21 | 14.25 | 13.891 | 14.11 | 14.11 | +0.09 (+0.64%) | 238,877 |
| 30 Apr 2009 | USD | 14.31 | 14.4554 | 13.84 | 14.02 | 14.02 | -0.11 (-0.78%) | 328,100 |
| 29 Apr 2009 | USD | 13.52 | 14.28 | 13.52 | 14.13 | 14.13 | +0.6 (+4.43%) | 440,971 |
| 28 Apr 2009 | USD | 13.23 | 13.79 | 13.22 | 13.53 | 13.53 | 0.0 (0.0%) | 584,350 |
| 27 Apr 2009 | USD | 13.7 | 13.78 | 13.43 | 13.53 | 13.53 | -0.26 (-1.89%) | 547,818 |
| 24 Apr 2009 | USD | 13.48 | 13.959 | 13.43 | 13.79 | 13.79 | +0.6 (+4.55%) | 435,091 |
| 23 Apr 2009 | USD | 13.45 | 13.58 | 13.11 | 13.19 | 13.19 | -0.21 (-1.57%) | 330,162 |
| 22 Apr 2009 | USD | 13.13 | 13.79 | 13.027 | 13.4 | 13.4 | +0.19 (+1.44%) | 431,149 |
| 21 Apr 2009 | USD | 12.42 | 13.27 | 12.42 | 13.21 | 13.21 | +0.45 (+3.53%) | 312,161 |
| 20 Apr 2009 | USD | 13.19 | 13.4 | 12.73 | 12.76 | 12.76 | -0.75 (-5.55%) | 669,431 |
| 17 Apr 2009 | USD | 13.49 | 13.66 | 13.37 | 13.51 | 13.51 | +0.124 (+0.92%) | 570,340 |
| 16 Apr 2009 | USD | 13.11 | 13.49 | 12.99 | 13.3862 | 13.3862 | +0.416 (+3.21%) | 223,403 |
