| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2009 | USD | 17.76 | 17.8 | 17.375 | 17.56 | 17.56 | -0.43 (-2.39%) | 1,124,167 |
| 12 May 2009 | USD | 18.32 | 18.36 | 17.75 | 17.99 | 17.99 | -0.27 (-1.48%) | 692,756 |
| 11 May 2009 | USD | 18.37 | 18.74 | 18.12 | 18.26 | 18.26 | -0.32 (-1.72%) | 429,880 |
| 8 May 2009 | USD | 18.8 | 18.98 | 18.41 | 18.58 | 18.58 | +0.01 (+0.05%) | 512,013 |
| 7 May 2009 | USD | 18.22 | 18.87 | 18.18 | 18.57 | 18.57 | +0.3 (+1.64%) | 840,283 |
| 6 May 2009 | USD | 18.62 | 18.71 | 18.15 | 18.27 | 18.27 | -0.12 (-0.65%) | 740,500 |
| 5 May 2009 | USD | 18.57 | 18.62 | 18.095 | 18.39 | 18.39 | -0.37 (-1.97%) | 719,070 |
| 4 May 2009 | USD | 18.48 | 18.92 | 18.19 | 18.76 | 18.76 | -0.07 (-0.37%) | 837,784 |
| 1 May 2009 | USD | 18.26 | 18.84 | 18.12 | 18.83 | 18.83 | +0.56 (+3.07%) | 752,774 |
| 30 Apr 2009 | USD | 18.69 | 18.69 | 18.03 | 18.27 | 18.27 | -0.01 (-0.05%) | 1,352,653 |
| 29 Apr 2009 | USD | 18.22 | 18.88 | 17.9913 | 18.28 | 18.28 | +0.75 (+4.28%) | 1,530,188 |
| 28 Apr 2009 | USD | 17.2 | 17.77 | 17.03 | 17.53 | 17.53 | +0.2 (+1.15%) | 509,957 |
| 27 Apr 2009 | USD | 16.89 | 17.49 | 16.81 | 17.33 | 17.33 | +0.2 (+1.17%) | 528,173 |
| 24 Apr 2009 | USD | 17.09 | 17.23 | 16.88 | 17.13 | 17.13 | +0.13 (+0.76%) | 560,524 |
| 23 Apr 2009 | USD | 17.01 | 17.0996 | 16.82 | 17 | 17 | -0.01 (-0.06%) | 722,709 |
| 22 Apr 2009 | USD | 16.97 | 17.175 | 16.9 | 17.01 | 17.01 | -0.17 (-0.99%) | 532,002 |
| 21 Apr 2009 | USD | 17.05 | 17.29 | 16.81 | 17.18 | 17.18 | +0.14 (+0.82%) | 524,397 |
| 20 Apr 2009 | USD | 17.2 | 17.2 | 16.96 | 17.04 | 17.04 | -0.36 (-2.07%) | 624,959 |
| 17 Apr 2009 | USD | 17.26 | 17.59 | 17.13 | 17.4 | 17.4 | +0.12 (+0.69%) | 497,387 |
| 16 Apr 2009 | USD | 17.13 | 17.664 | 16.94 | 17.28 | 17.28 | +0.27 (+1.59%) | 885,028 |
| 15 Apr 2009 | USD | 16.68 | 17.01 | 16.43 | 17.01 | 17.01 | +0.35 (+2.10%) | 940,386 |
| 14 Apr 2009 | USD | 16.97 | 17.09 | 16.63 | 16.66 | 16.66 | -0.5 (-2.91%) | 868,775 |
| 13 Apr 2009 | USD | 17.24 | 17.34 | 16.84 | 17.16 | 17.16 | -0.27 (-1.55%) | 1,109,097 |
| 10 Apr 2009 | USD | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 17.4 | 17.65 | 17.16 | 17.43 | 17.43 | +0.22 (+1.28%) | 761,655 |
| 8 Apr 2009 | USD | 17.31 | 17.35 | 16.9 | 17.21 | 17.21 | +0.23 (+1.35%) | 530,345 |
| 7 Apr 2009 | USD | 17.08 | 17.39 | 16.85 | 16.98 | 16.98 | -0.39 (-2.25%) | 967,189 |
| 6 Apr 2009 | USD | 17.39 | 17.5 | 17.23 | 17.37 | 17.37 | -0.24 (-1.36%) | 680,123 |
| 3 Apr 2009 | USD | 17.54 | 17.745 | 17.3 | 17.61 | 17.61 | +0.11 (+0.63%) | 736,949 |
| 2 Apr 2009 | USD | 18.18 | 18.39 | 17.42 | 17.5 | 17.5 | -0.33 (-1.85%) | 1,593,633 |
