| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2009 | USD | 21.4 | 22.12 | 21.11 | 21.74 | 21.74 | +0.28 (+1.30%) | 932,200 |
| 10 Jun 2009 | USD | 22.41 | 22.49 | 21 | 21.46 | 21.46 | -0.31 (-1.42%) | 751,000 |
| 9 Jun 2009 | USD | 21.48 | 22.21 | 20.5 | 21.77 | 21.77 | +0.63 (+2.98%) | 838,509 |
| 8 Jun 2009 | USD | 21.8 | 21.95 | 20.13 | 21.14 | 21.14 | -1.34 (-5.96%) | 1,431,600 |
| 5 Jun 2009 | USD | 19.63 | 22.88 | 19.63 | 22.48 | 22.48 | +3.12 (+16.12%) | 2,779,477 |
| 4 Jun 2009 | USD | 17.71 | 19.41 | 17.71 | 19.36 | 19.36 | +1.83 (+10.44%) | 1,064,462 |
| 3 Jun 2009 | USD | 18.06 | 18.57 | 17.19 | 17.53 | 17.53 | +0.08 (+0.46%) | 1,194,754 |
| 2 Jun 2009 | USD | 16.37 | 17.7 | 16.35 | 17.45 | 17.45 | +1.08 (+6.60%) | 1,466,200 |
| 1 Jun 2009 | USD | 14.77 | 16.53 | 14.69 | 16.37 | 16.37 | +2.06 (+14.40%) | 925,051 |
| 29 May 2009 | USD | 13.97 | 14.56 | 13.83 | 14.31 | 14.31 | +0.48 (+3.47%) | 561,800 |
| 28 May 2009 | USD | 13.73 | 13.91 | 13.17 | 13.83 | 13.83 | +0.39 (+2.90%) | 253,300 |
| 27 May 2009 | USD | 13.95 | 14.15 | 13.4 | 13.44 | 13.44 | -0.67 (-4.75%) | 451,500 |
| 26 May 2009 | USD | 13.56 | 14.41 | 13.37 | 14.11 | 14.11 | +0.37 (+2.69%) | 682,810 |
| 25 May 2009 | USD | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 14.05 | 14.28 | 13.64 | 13.74 | 13.74 | -0.17 (-1.22%) | 190,800 |
| 21 May 2009 | USD | 14.39 | 14.39 | 13.7 | 13.91 | 13.91 | -0.5 (-3.47%) | 329,500 |
| 20 May 2009 | USD | 14.73 | 15.15 | 14.24 | 14.41 | 14.41 | +0.04 (+0.28%) | 322,754 |
| 19 May 2009 | USD | 13.72 | 14.78 | 13.51 | 14.37 | 14.37 | +0.65 (+4.74%) | 326,100 |
| 18 May 2009 | USD | 13.43 | 13.85 | 13.12 | 13.72 | 13.72 | +0.76 (+5.86%) | 326,600 |
| 15 May 2009 | USD | 13.25 | 13.63 | 12.65 | 12.96 | 12.96 | -0.4 (-2.99%) | 327,700 |
| 14 May 2009 | USD | 12.57 | 13.41 | 12.25 | 13.36 | 13.36 | +0.82 (+6.54%) | 494,500 |
| 13 May 2009 | USD | 13.77 | 13.8 | 12.5 | 12.54 | 12.54 | -1.48 (-10.56%) | 619,000 |
| 12 May 2009 | USD | 14.84 | 15.09 | 13.56 | 14.02 | 14.02 | -0.71 (-4.82%) | 339,001 |
| 11 May 2009 | USD | 15.09 | 15.24 | 14.29 | 14.73 | 14.73 | -0.54 (-3.54%) | 360,600 |
| 8 May 2009 | USD | 15.03 | 15.47 | 14.68 | 15.27 | 15.27 | +0.58 (+3.95%) | 497,900 |
| 7 May 2009 | USD | 15.87 | 16.16 | 14.38 | 14.69 | 14.69 | -0.88 (-5.65%) | 682,100 |
| 6 May 2009 | USD | 14.76 | 15.79 | 14.2 | 15.57 | 15.57 | +1.01 (+6.94%) | 1,043,100 |
| 5 May 2009 | USD | 14.3 | 14.78 | 13.87 | 14.56 | 14.56 | +0.15 (+1.04%) | 470,300 |
| 4 May 2009 | USD | 13.49 | 14.41 | 13.49 | 14.41 | 14.41 | +1.32 (+10.08%) | 616,100 |
| 1 May 2009 | USD | 13.01 | 13.51 | 12.57 | 13.09 | 13.09 | +0.08 (+0.61%) | 552,500 |
