| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | USD | 21.87 | 22.61 | 21.6 | 21.72 | 10.86 | +0.12 (+0.56%) | 4,344,495 |
| 19 May 2009 | USD | 20.67 | 21.99 | 20.53 | 21.6 | 10.8 | +1 (+4.85%) | 3,444,159 |
| 18 May 2009 | USD | 19.51 | 20.67 | 19.51 | 20.6 | 10.3 | +1.44 (+7.52%) | 2,693,410 |
| 15 May 2009 | USD | 19.59 | 19.79 | 18.92 | 19.16 | 9.58 | -0.38 (-1.94%) | 2,770,825 |
| 14 May 2009 | USD | 19.16 | 19.69 | 18.81 | 19.54 | 9.77 | +0.07 (+0.36%) | 3,017,178 |
| 13 May 2009 | USD | 20.2 | 20.22 | 19.18 | 19.47 | 9.735 | -1.47 (-7.02%) | 3,698,066 |
| 12 May 2009 | USD | 21.55 | 21.66 | 20.42 | 20.94 | 10.47 | -0.51 (-2.38%) | 2,913,200 |
| 11 May 2009 | USD | 21.14 | 21.7 | 20.74 | 21.45 | 10.725 | -0.18 (-0.83%) | 2,527,404 |
| 8 May 2009 | USD | 21.15 | 21.66 | 20.94 | 21.63 | 10.815 | +1.05 (+5.10%) | 3,369,191 |
| 7 May 2009 | USD | 21.23 | 21.37 | 20.27 | 20.58 | 10.29 | -0.44 (-2.09%) | 4,098,185 |
| 6 May 2009 | USD | 20.3 | 21.26 | 20.26 | 21.02 | 10.51 | +1.07 (+5.36%) | 3,208,791 |
| 5 May 2009 | USD | 20.53 | 20.63 | 19.77 | 19.95 | 9.975 | -0.24 (-1.19%) | 2,986,346 |
| 4 May 2009 | USD | 19.26 | 20.19 | 19.15 | 20.19 | 10.095 | +1.16 (+6.10%) | 3,269,364 |
| 1 May 2009 | USD | 18.49 | 19.37 | 18.3 | 19.03 | 9.515 | +0.51 (+2.75%) | 2,694,589 |
| 30 Apr 2009 | USD | 18.43 | 18.97 | 18.28 | 18.52 | 9.26 | +0.32 (+1.76%) | 3,440,126 |
| 29 Apr 2009 | USD | 18 | 18.5 | 17.96 | 18.2 | 9.1 | +0.58 (+3.29%) | 2,432,223 |
| 28 Apr 2009 | USD | 17.34 | 17.87 | 17.23 | 17.62 | 8.81 | -0.06 (-0.34%) | 2,123,778 |
| 27 Apr 2009 | USD | 18.05 | 18.24 | 17.42 | 17.68 | 8.84 | -0.77 (-4.17%) | 3,082,702 |
| 24 Apr 2009 | USD | 18.59 | 18.7 | 18.3 | 18.45 | 9.225 | +0.29 (+1.60%) | 3,434,777 |
| 23 Apr 2009 | USD | 18.27 | 18.3899 | 17.82 | 18.16 | 9.08 | +0.11 (+0.61%) | 3,532,663 |
| 22 Apr 2009 | USD | 17.79 | 18.61 | 17.7185 | 18.05 | 9.025 | 0.0 (0.0%) | 4,178,135 |
| 21 Apr 2009 | USD | 16.88 | 18.17 | 16.77 | 18.05 | 9.025 | +0.9 (+5.25%) | 3,016,963 |
| 20 Apr 2009 | USD | 17.69 | 17.71 | 17.1 | 17.15 | 8.575 | -1.19 (-6.49%) | 2,702,407 |
| 17 Apr 2009 | USD | 18.44 | 18.57 | 18.19 | 18.34 | 9.17 | +0.09 (+0.49%) | 3,358,997 |
| 16 Apr 2009 | USD | 18.21 | 18.48 | 17.73 | 18.25 | 9.125 | +0.52 (+2.93%) | 3,684,092 |
| 15 Apr 2009 | USD | 17.31 | 17.77 | 17.2 | 17.73 | 8.865 | +0.21 (+1.20%) | 2,571,342 |
| 14 Apr 2009 | USD | 17.75 | 18.26 | 17.43 | 17.52 | 8.76 | -0.38 (-2.12%) | 4,559,123 |
| 13 Apr 2009 | USD | 17.19 | 18 | 17.19 | 17.9 | 8.95 | +0.43 (+2.46%) | 2,842,601 |
| 10 Apr 2009 | USD | 17.47 | 17.47 | 17.47 | 17.47 | 8.735 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 17.03 | 17.5 | 17.03 | 17.47 | 8.735 | +0.88 (+5.30%) | 3,582,210 |
