| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2009 | USD | 19.31 | 19.5 | 18.96 | 19.08 | 13.324 | -0.11 (-0.57%) | 9,926 |
| 4 Jun 2009 | USD | 18.72 | 19.26 | 18.68 | 19.19 | 13.4008 | +0.69 (+3.73%) | 15,225 |
| 3 Jun 2009 | USD | 18.6605 | 18.6605 | 18.38 | 18.5 | 12.919 | -0.45 (-2.37%) | 158,952 |
| 2 Jun 2009 | USD | 18.96 | 19.13 | 18.89 | 18.95 | 13.2332 | -0.07 (-0.37%) | 6,400 |
| 1 Jun 2009 | USD | 19.11 | 19.32 | 18.83 | 19.02 | 13.2821 | +0.46 (+2.48%) | 4,800 |
| 29 May 2009 | USD | 18.09 | 18.56 | 17.9604 | 18.56 | 12.9609 | +0.57 (+3.17%) | 33,760 |
| 28 May 2009 | USD | 17.6668 | 18.01 | 17.6668 | 17.99 | 12.5628 | +0.31 (+1.75%) | 5,783 |
| 27 May 2009 | USD | 18 | 18 | 17.55 | 17.68 | 12.3464 | -0.55 (-3.02%) | 3,640 |
| 26 May 2009 | USD | 17.42 | 18.23 | 17.41 | 18.23 | 12.7304 | +0.53 (+2.99%) | 38,701 |
| 25 May 2009 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 12.3603 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 17.59 | 17.82 | 17.56 | 17.7 | 12.3603 | +0.14 (+0.80%) | 27,327 |
| 21 May 2009 | USD | 17.44 | 17.79 | 17.38 | 17.56 | 12.2626 | -0.38 (-2.12%) | 11,800 |
| 20 May 2009 | USD | 18.67 | 18.9 | 17.85 | 17.94 | 12.5279 | -0.53 (-2.87%) | 37,999 |
| 19 May 2009 | USD | 18.31 | 18.88 | 18.31 | 18.47 | 12.898 | -0.25 (-1.34%) | 133,984 |
| 18 May 2009 | USD | 17.79 | 18.89 | 17.79 | 18.72 | 13.0726 | +1.47 (+8.52%) | 209,622 |
| 15 May 2009 | USD | 17.86 | 17.86 | 17.11 | 17.25 | 12.0461 | -0.6 (-3.36%) | 5,228 |
| 14 May 2009 | USD | 17.03 | 18.02 | 17 | 17.85 | 12.4651 | +0.79 (+4.63%) | 35,499 |
| 13 May 2009 | USD | 17.84 | 17.85 | 16.99 | 17.06 | 11.9134 | -1.23 (-6.72%) | 18,100 |
| 12 May 2009 | USD | 18.81 | 18.81 | 17.98 | 18.29 | 12.7723 | -0.56 (-2.97%) | 4,055 |
| 11 May 2009 | USD | 19.99 | 19.99 | 18.79 | 18.85 | 13.1634 | -1.27 (-6.31%) | 43,263 |
| 8 May 2009 | USD | 19.14 | 20.12 | 18.94 | 20.12 | 14.0503 | +1.93 (+10.61%) | 19,566 |
| 7 May 2009 | USD | 19.5 | 19.61 | 18.06 | 18.19 | 12.7025 | -0.48 (-2.57%) | 11,763 |
| 6 May 2009 | USD | 18.11 | 18.95 | 17.8 | 18.67 | 13.0377 | +1.27 (+7.30%) | 17,000 |
| 5 May 2009 | USD | 16.89 | 17.6 | 16 | 17.4 | 12.1508 | +0.195 (+1.13%) | 16,790 |
| 4 May 2009 | USD | 16.41 | 17.21 | 16.37 | 17.205 | 12.0147 | +1.305 (+8.21%) | 28,964 |
| 1 May 2009 | USD | 16.16 | 16.21 | 15.9 | 15.9 | 11.1034 | -0.26 (-1.61%) | 9,786 |
| 30 Apr 2009 | USD | 16.69 | 16.69 | 16.16 | 16.16 | 11.2849 | +0.1 (+0.62%) | 8,100 |
| 29 Apr 2009 | USD | 15.71 | 16.09 | 15.69 | 16.06 | 11.2151 | +0.19 (+1.20%) | 7,199 |
| 28 Apr 2009 | USD | 15.42 | 15.89 | 15.39 | 15.87 | 11.0824 | +0.08 (+0.51%) | 6,355 |
| 27 Apr 2009 | USD | 16.28 | 16.3031 | 15.75 | 15.7899 | 11.0265 | -0.91 (-5.45%) | 4,500 |
