| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2009 | USD | 17.61 | 17.67 | 17.04 | 17.1 | 17.1 | -0.9 (-5%) | 266,168 |
| 12 May 2009 | USD | 18.53 | 18.7 | 16.94 | 18 | 18 | -0.45 (-2.44%) | 287,937 |
| 11 May 2009 | USD | 19.17 | 19.22 | 18.01 | 18.45 | 18.45 | -1.2 (-6.11%) | 208,788 |
| 8 May 2009 | USD | 18.81 | 19.76 | 18.39 | 19.65 | 19.65 | +1.28 (+6.97%) | 208,495 |
| 7 May 2009 | USD | 19.38 | 19.6 | 18.04 | 18.37 | 18.37 | -0.55 (-2.91%) | 205,218 |
| 6 May 2009 | USD | 17.71 | 19.09 | 17.71 | 18.92 | 18.92 | +1.35 (+7.68%) | 345,929 |
| 5 May 2009 | USD | 17.7 | 17.88 | 17 | 17.57 | 17.57 | -0.35 (-1.95%) | 223,682 |
| 4 May 2009 | USD | 16.14 | 17.93 | 15.99 | 17.92 | 17.92 | +1.54 (+9.40%) | 577,251 |
| 1 May 2009 | USD | 17.84 | 18.2204 | 16.17 | 16.38 | 16.38 | -1.46 (-8.18%) | 512,268 |
| 30 Apr 2009 | USD | 18.67 | 18.79 | 17.79 | 17.84 | 17.84 | -0.57 (-3.10%) | 214,443 |
| 29 Apr 2009 | USD | 17.92 | 18.71 | 17.37 | 18.41 | 18.41 | +0.59 (+3.31%) | 284,321 |
| 28 Apr 2009 | USD | 17.38 | 18.17 | 17.25 | 17.82 | 17.82 | +0.18 (+1.02%) | 208,186 |
| 27 Apr 2009 | USD | 18.16 | 18.72 | 17.62 | 17.64 | 17.64 | -1.09 (-5.82%) | 326,795 |
| 24 Apr 2009 | USD | 18.27 | 19.31 | 17.96 | 18.73 | 18.73 | +0.73 (+4.06%) | 363,659 |
| 23 Apr 2009 | USD | 18.57 | 19 | 17.31 | 18 | 18 | -0.27 (-1.48%) | 278,741 |
| 22 Apr 2009 | USD | 17.21 | 19.07 | 17.2 | 18.27 | 18.27 | +0.3 (+1.67%) | 575,729 |
| 21 Apr 2009 | USD | 18.95 | 19.27 | 17.25 | 17.97 | 17.97 | -2.42 (-11.87%) | 975,815 |
| 20 Apr 2009 | USD | 21.09 | 21.13 | 19.76 | 20.39 | 20.39 | -1.81 (-8.15%) | 511,947 |
| 17 Apr 2009 | USD | 21.45 | 22.65 | 20.95 | 22.2 | 22.2 | +0.82 (+3.84%) | 436,577 |
| 16 Apr 2009 | USD | 21.14 | 21.64 | 20.03 | 21.38 | 21.38 | +0.42 (+2.00%) | 303,462 |
| 15 Apr 2009 | USD | 20.37 | 21.06 | 19.78 | 20.96 | 20.96 | +0.36 (+1.75%) | 201,959 |
| 14 Apr 2009 | USD | 21.64 | 21.82 | 20.47 | 20.6 | 20.6 | -1.67 (-7.50%) | 285,084 |
| 13 Apr 2009 | USD | 21.23 | 22.41 | 21.05 | 22.27 | 22.27 | +0.27 (+1.23%) | 289,955 |
| 10 Apr 2009 | USD | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 20.86 | 22 | 20.75 | 22 | 22 | +1.66 (+8.16%) | 349,369 |
| 8 Apr 2009 | USD | 21.1 | 21.3 | 19.84 | 20.34 | 20.34 | -0.51 (-2.45%) | 413,239 |
| 7 Apr 2009 | USD | 21.65 | 21.86 | 20.83 | 20.85 | 20.85 | -1.13 (-5.14%) | 312,787 |
| 6 Apr 2009 | USD | 22.8 | 23.23 | 21.59 | 21.98 | 21.98 | -1.12 (-4.85%) | 342,289 |
| 3 Apr 2009 | USD | 23.05 | 23.24 | 21.83 | 23.1 | 23.1 | 0.0 (0.0%) | 629,527 |
| 2 Apr 2009 | USD | 23.04 | 23.6 | 22.59 | 23.1 | 23.1 | +0.61 (+2.71%) | 549,060 |
