| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | USD | 17.26 | 17.76 | 16.82 | 16.93 | 16.93 | -0.24 (-1.40%) | 92,852 |
| 19 May 2009 | USD | 17.43 | 17.68 | 17.01 | 17.17 | 17.17 | -0.26 (-1.49%) | 92,401 |
| 18 May 2009 | USD | 17.14 | 17.51 | 16.86 | 17.43 | 17.43 | +0.68 (+4.06%) | 97,085 |
| 15 May 2009 | USD | 16.77 | 16.92 | 16.529 | 16.75 | 16.75 | +0.07 (+0.42%) | 120,678 |
| 14 May 2009 | USD | 16.78 | 16.92 | 16.59 | 16.68 | 16.68 | +0.06 (+0.36%) | 174,241 |
| 13 May 2009 | USD | 17.31 | 17.37 | 16.54 | 16.62 | 16.62 | -0.89 (-5.08%) | 222,839 |
| 12 May 2009 | USD | 18.37 | 18.37 | 17.3 | 17.51 | 17.51 | +0.05 (+0.29%) | 308,072 |
| 11 May 2009 | USD | 17.91 | 18.0399 | 17.32 | 17.46 | 17.46 | -0.68 (-3.75%) | 163,209 |
| 8 May 2009 | USD | 17.68 | 18.25 | 17.5501 | 18.14 | 18.14 | +0.83 (+4.79%) | 165,557 |
| 7 May 2009 | USD | 17.78 | 18.3591 | 17.16 | 17.31 | 17.31 | -0.17 (-0.97%) | 197,320 |
| 6 May 2009 | USD | 18.48 | 18.68 | 17.01 | 17.48 | 17.48 | -0.56 (-3.10%) | 336,570 |
| 5 May 2009 | USD | 20.9 | 20.91 | 17.46 | 18.04 | 18.04 | -2.2 (-10.87%) | 636,242 |
| 4 May 2009 | USD | 18.88 | 20.46 | 18.88 | 20.24 | 20.24 | +1.39 (+7.37%) | 302,642 |
| 1 May 2009 | USD | 19.39 | 19.39 | 18.69 | 18.85 | 18.85 | -0.38 (-1.98%) | 142,934 |
| 30 Apr 2009 | USD | 18.76 | 19.53 | 18.66 | 19.23 | 19.23 | +0.85 (+4.62%) | 285,821 |
| 29 Apr 2009 | USD | 18.54 | 19.23 | 17.98 | 18.38 | 18.38 | -0.03 (-0.16%) | 317,641 |
| 28 Apr 2009 | USD | 18.16 | 18.84 | 18.02 | 18.41 | 18.41 | +0.05 (+0.27%) | 98,593 |
| 27 Apr 2009 | USD | 18.51 | 18.74 | 17.83 | 18.36 | 18.36 | -0.34 (-1.82%) | 154,714 |
| 24 Apr 2009 | USD | 19.3 | 19.5 | 18.57 | 18.7 | 18.7 | -0.46 (-2.40%) | 159,874 |
| 23 Apr 2009 | USD | 19.57 | 19.62 | 18.88 | 19.16 | 19.16 | -0.33 (-1.69%) | 58,940 |
| 22 Apr 2009 | USD | 19.16 | 20.18 | 19.12 | 19.49 | 19.49 | +0.04 (+0.21%) | 126,470 |
| 21 Apr 2009 | USD | 18.86 | 19.7295 | 18.86 | 19.45 | 19.45 | +0.45 (+2.37%) | 108,467 |
| 20 Apr 2009 | USD | 19.41 | 19.57 | 18.63 | 19 | 19 | -0.94 (-4.71%) | 81,627 |
| 17 Apr 2009 | USD | 19.78 | 20.36 | 19.51 | 19.94 | 19.94 | +0.22 (+1.12%) | 119,761 |
| 16 Apr 2009 | USD | 19.34 | 19.84 | 18.99 | 19.72 | 19.72 | +0.53 (+2.76%) | 125,594 |
| 15 Apr 2009 | USD | 18.87 | 19.74 | 18.55 | 19.19 | 19.19 | +0.12 (+0.63%) | 74,729 |
| 14 Apr 2009 | USD | 19.35 | 19.76 | 18.96 | 19.07 | 19.07 | -0.74 (-3.74%) | 58,707 |
| 13 Apr 2009 | USD | 18.98 | 19.9 | 18.98 | 19.81 | 19.81 | +0.42 (+2.17%) | 164,807 |
| 10 Apr 2009 | USD | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 18.69 | 19.57 | 18.69 | 19.39 | 19.39 | +1.23 (+6.77%) | 172,340 |
