| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | USD | 12.13 | 12.43 | 12.01 | 12.25 | 12.25 | +0.06 (+0.49%) | 205,177 |
| 25 May 2009 | USD | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 12.59 | 12.82 | 12.17 | 12.19 | 12.19 | -0.3 (-2.40%) | 224,392 |
| 21 May 2009 | USD | 12.48 | 12.8 | 12.44 | 12.49 | 12.49 | -0.29 (-2.27%) | 355,655 |
| 20 May 2009 | USD | 12.6 | 13.17 | 12.6 | 12.78 | 12.78 | -0.31 (-2.37%) | 299,695 |
| 19 May 2009 | USD | 13.32 | 13.53 | 12.92 | 13.09 | 13.09 | -0.25 (-1.87%) | 271,313 |
| 18 May 2009 | USD | 13.97 | 13.97 | 13.28 | 13.34 | 13.34 | -0.53 (-3.82%) | 251,056 |
| 15 May 2009 | USD | 14.27 | 14.28 | 13.79 | 13.87 | 13.87 | -0.38 (-2.67%) | 238,157 |
| 14 May 2009 | USD | 15.89 | 15.89 | 13.78 | 14.25 | 14.25 | -0.51 (-3.46%) | 693,368 |
| 13 May 2009 | USD | 15.03 | 15.83 | 14.69 | 14.76 | 14.76 | -0.38 (-2.51%) | 328,326 |
| 12 May 2009 | USD | 15.28 | 15.5 | 15.01 | 15.14 | 15.14 | -0.14 (-0.92%) | 125,228 |
| 11 May 2009 | USD | 15.29 | 15.42 | 15.01 | 15.28 | 15.28 | -0.18 (-1.16%) | 127,195 |
| 8 May 2009 | USD | 15.57 | 15.82 | 15.16 | 15.46 | 15.46 | +0.03 (+0.19%) | 225,546 |
| 7 May 2009 | USD | 15.76 | 15.76 | 15.33 | 15.43 | 15.43 | -0.11 (-0.71%) | 230,801 |
| 6 May 2009 | USD | 16.24 | 16.24 | 15.38 | 15.54 | 15.54 | -0.48 (-3.00%) | 164,091 |
| 5 May 2009 | USD | 16.84 | 16.84 | 15.855 | 16.02 | 16.02 | -0.98 (-5.76%) | 300,311 |
| 4 May 2009 | USD | 16.63 | 17.02 | 16.5 | 17 | 17 | +0.41 (+2.47%) | 264,764 |
| 1 May 2009 | USD | 16.32 | 16.7 | 16.25 | 16.59 | 16.59 | +0.32 (+1.97%) | 389,103 |
| 30 Apr 2009 | USD | 16.64 | 16.86 | 15.7403 | 16.27 | 16.27 | -0.21 (-1.27%) | 387,850 |
| 29 Apr 2009 | USD | 15.3 | 16.59 | 15.07 | 16.48 | 16.48 | +1.33 (+8.78%) | 192,674 |
| 28 Apr 2009 | USD | 15.11 | 15.53 | 15.11 | 15.15 | 15.15 | -0.03 (-0.20%) | 170,960 |
| 27 Apr 2009 | USD | 15.12 | 15.65 | 15.01 | 15.18 | 15.18 | +0.02 (+0.13%) | 157,840 |
| 24 Apr 2009 | USD | 15.2 | 15.36 | 14.75 | 15.16 | 15.16 | 0.0 (0.0%) | 176,099 |
| 23 Apr 2009 | USD | 15.35 | 15.67 | 15 | 15.16 | 15.16 | -0.1 (-0.66%) | 155,164 |
| 22 Apr 2009 | USD | 15.02 | 15.65 | 14.66 | 15.26 | 15.26 | +0.01 (+0.07%) | 398,291 |
| 21 Apr 2009 | USD | 15.18 | 15.42 | 15 | 15.25 | 15.25 | +0.07 (+0.46%) | 128,571 |
| 20 Apr 2009 | USD | 15.56 | 15.76 | 14.81 | 15.18 | 15.18 | -0.7 (-4.41%) | 151,061 |
| 17 Apr 2009 | USD | 15.79 | 15.97 | 15.5 | 15.88 | 15.88 | +0.17 (+1.08%) | 119,155 |
| 16 Apr 2009 | USD | 15.59 | 15.82 | 15.2703 | 15.71 | 15.71 | +0.28 (+1.81%) | 146,869 |
| 15 Apr 2009 | USD | 14.78 | 15.54 | 14.78 | 15.43 | 15.43 | +0.61 (+4.12%) | 191,960 |
