| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2009 | USD | 20.09 | 20.61 | 19.96 | 20.41 | 20.41 | +0.3 (+1.49%) | 97,449 |
| 1 Jun 2009 | USD | 18.75 | 20.2 | 18.27 | 20.11 | 20.11 | +1.66 (+9.00%) | 249,720 |
| 29 May 2009 | USD | 18.92 | 19.13 | 17.43 | 18.45 | 18.45 | -0.47 (-2.48%) | 835,669 |
| 28 May 2009 | USD | 19.29 | 19.7199 | 18.11 | 18.92 | 18.92 | -0.11 (-0.58%) | 335,735 |
| 27 May 2009 | USD | 18.25 | 19.53 | 18.21 | 19.03 | 19.03 | +1.08 (+6.02%) | 680,099 |
| 26 May 2009 | USD | 17.06 | 17.97 | 17.06 | 17.95 | 17.95 | +0.76 (+4.42%) | 253,089 |
| 25 May 2009 | USD | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 17.6 | 18.31 | 17.1501 | 17.19 | 17.19 | -0.29 (-1.66%) | 132,482 |
| 21 May 2009 | USD | 18.32 | 18.53 | 17.32 | 17.48 | 17.48 | -1.15 (-6.17%) | 123,089 |
| 20 May 2009 | USD | 18.89 | 19.2 | 18.3701 | 18.63 | 18.63 | -0.04 (-0.21%) | 97,777 |
| 19 May 2009 | USD | 18.51 | 19.09 | 18.23 | 18.67 | 18.67 | +0.1 (+0.54%) | 81,194 |
| 18 May 2009 | USD | 18.21 | 18.66 | 17.97 | 18.57 | 18.57 | +0.67 (+3.74%) | 107,925 |
| 15 May 2009 | USD | 18.7 | 18.86 | 17.65 | 17.9 | 17.9 | -0.89 (-4.74%) | 95,128 |
| 14 May 2009 | USD | 18.82 | 19.62 | 18.5 | 18.79 | 18.79 | +0.01 (+0.05%) | 112,098 |
| 13 May 2009 | USD | 19 | 19.19 | 18.43 | 18.78 | 18.78 | -0.58 (-3.00%) | 188,942 |
| 12 May 2009 | USD | 19.66 | 20.01 | 18.78 | 19.36 | 19.36 | -0.23 (-1.17%) | 80,682 |
| 11 May 2009 | USD | 20.12 | 20.12 | 19.42 | 19.59 | 19.59 | -0.93 (-4.53%) | 54,174 |
| 8 May 2009 | USD | 19.56 | 20.79 | 18.85 | 20.52 | 20.52 | +1.34 (+6.99%) | 111,628 |
| 7 May 2009 | USD | 19.75 | 19.75 | 18.7 | 19.18 | 19.18 | -0.36 (-1.84%) | 126,538 |
| 6 May 2009 | USD | 19.52 | 20.09 | 19.19 | 19.54 | 19.54 | +0.14 (+0.72%) | 94,291 |
| 5 May 2009 | USD | 19.39 | 19.65 | 18.96 | 19.4 | 19.4 | -0.18 (-0.92%) | 124,089 |
| 4 May 2009 | USD | 18.69 | 19.58 | 17.99 | 19.58 | 19.58 | +1.03 (+5.55%) | 139,990 |
| 1 May 2009 | USD | 18.5 | 18.6 | 17.89 | 18.55 | 18.55 | +0.05 (+0.27%) | 99,136 |
| 30 Apr 2009 | USD | 17.88 | 19.05 | 17.63 | 18.5 | 18.5 | +0.71 (+3.99%) | 155,683 |
| 29 Apr 2009 | USD | 16.79 | 17.83 | 16.71 | 17.79 | 17.79 | +1.21 (+7.30%) | 181,852 |
| 28 Apr 2009 | USD | 17.01 | 17.25 | 16.53 | 16.58 | 16.58 | -0.67 (-3.88%) | 169,273 |
| 27 Apr 2009 | USD | 17.13 | 17.64 | 16.79 | 17.25 | 17.25 | -0.21 (-1.20%) | 143,436 |
| 24 Apr 2009 | USD | 17.07 | 17.85 | 16.74 | 17.46 | 17.46 | +0.52 (+3.07%) | 144,751 |
| 23 Apr 2009 | USD | 17.51 | 17.51 | 16.52 | 16.94 | 16.94 | -0.61 (-3.48%) | 139,384 |
| 22 Apr 2009 | USD | 16.66 | 18.08 | 16.66 | 17.55 | 17.55 | +0.55 (+3.24%) | 133,691 |
