| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2009 | USD | 18 | 18.05 | 17.45 | 17.56 | 17.56 | -0.27 (-1.51%) | 250,351 |
| 8 Jun 2009 | USD | 17.7 | 17.96 | 17.36 | 17.83 | 17.83 | +0.06 (+0.34%) | 195,544 |
| 5 Jun 2009 | USD | 17.58 | 18.05 | 17.57 | 17.77 | 17.77 | +0.21 (+1.20%) | 212,782 |
| 4 Jun 2009 | USD | 17.02 | 17.75 | 16.86 | 17.56 | 17.56 | +1.14 (+6.94%) | 397,420 |
| 3 Jun 2009 | USD | 16.79 | 16.79 | 16.29 | 16.42 | 16.42 | -0.67 (-3.92%) | 155,866 |
| 2 Jun 2009 | USD | 17.2 | 17.2 | 16.85 | 17.09 | 17.09 | -0.32 (-1.84%) | 259,898 |
| 1 Jun 2009 | USD | 17.37 | 17.58 | 17.31 | 17.41 | 17.41 | +0.41 (+2.41%) | 192,399 |
| 29 May 2009 | USD | 16.88 | 17.08 | 16.8 | 17 | 17 | +0.28 (+1.67%) | 199,129 |
| 28 May 2009 | USD | 16.84 | 16.9 | 16.51 | 16.72 | 16.72 | 0.0 (0.0%) | 186,059 |
| 27 May 2009 | USD | 16.97 | 17.18 | 16.58 | 16.72 | 16.72 | -0.41 (-2.39%) | 220,796 |
| 26 May 2009 | USD | 16.88 | 17.25 | 16.64 | 17.13 | 17.13 | +0.38 (+2.27%) | 77,235 |
| 25 May 2009 | USD | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 17 | 17.1 | 16.32 | 16.75 | 16.75 | -0.05 (-0.30%) | 135,142 |
| 21 May 2009 | USD | 16.99 | 17.09 | 16.61 | 16.8 | 16.8 | -0.56 (-3.23%) | 122,779 |
| 20 May 2009 | USD | 17.46 | 17.6 | 17.2 | 17.36 | 17.36 | +0.32 (+1.88%) | 86,303 |
| 19 May 2009 | USD | 17.2 | 17.23 | 17 | 17.04 | 17.04 | +0.33 (+1.97%) | 132,317 |
| 18 May 2009 | USD | 16.8 | 16.83 | 16.58 | 16.71 | 16.71 | -0.24 (-1.42%) | 211,028 |
| 15 May 2009 | USD | 16.84 | 16.99 | 16.75 | 16.95 | 16.95 | +0.15 (+0.89%) | 147,966 |
| 14 May 2009 | USD | 16.46 | 16.98 | 16.46 | 16.8 | 16.8 | +0.23 (+1.39%) | 93,873 |
| 13 May 2009 | USD | 16.52 | 16.81 | 16.37 | 16.57 | 16.57 | 0.0 (0.0%) | 107,309 |
| 12 May 2009 | USD | 16.78 | 16.82 | 16.55 | 16.57 | 16.57 | -0.1 (-0.60%) | 82,572 |
| 11 May 2009 | USD | 16.33 | 16.8 | 16.33 | 16.67 | 16.67 | -0.22 (-1.30%) | 131,370 |
| 8 May 2009 | USD | 16.56 | 16.89 | 16.32 | 16.89 | 16.89 | +0.39 (+2.36%) | 104,909 |
| 7 May 2009 | USD | 16.71 | 16.79 | 16.31 | 16.5 | 16.5 | -0.29 (-1.73%) | 101,961 |
| 6 May 2009 | USD | 16.54 | 16.79 | 16.44 | 16.79 | 16.79 | +0.44 (+2.69%) | 69,949 |
| 5 May 2009 | USD | 16.27 | 16.49 | 16.12 | 16.35 | 16.35 | -0.36 (-2.15%) | 166,218 |
| 4 May 2009 | USD | 16.34 | 16.75 | 16.34 | 16.71 | 16.71 | +0.25 (+1.52%) | 194,383 |
| 1 May 2009 | USD | 16.33 | 16.57 | 16.13 | 16.46 | 16.46 | +0.21 (+1.29%) | 105,452 |
| 30 Apr 2009 | USD | 16.51 | 16.86 | 16.1 | 16.25 | 16.25 | -0.3 (-1.81%) | 169,975 |
| 29 Apr 2009 | USD | 16.58 | 16.69 | 16.37 | 16.55 | 16.55 | -0.095 (-0.57%) | 82,969 |
