| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | USD | 20.95 | 21.68 | 20.3 | 20.77 | 20.77 | -0.05 (-0.24%) | 976,386 |
| 26 May 2009 | USD | 21.193 | 21.3 | 20.51 | 20.82 | 20.82 | -0.91 (-4.19%) | 1,183,047 |
| 25 May 2009 | USD | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 22.38 | 22.83 | 21.71 | 21.73 | 21.73 | -0.44 (-1.98%) | 988,376 |
| 21 May 2009 | USD | 22.2 | 22.29 | 21.25 | 22.17 | 22.17 | +0.17 (+0.77%) | 951,378 |
| 20 May 2009 | USD | 21.39 | 22.8 | 21.23 | 22 | 22 | +1.14 (+5.47%) | 1,343,900 |
| 19 May 2009 | USD | 19.9 | 21.3 | 19.39 | 20.86 | 20.86 | +1.48 (+7.64%) | 1,043,183 |
| 18 May 2009 | USD | 19.39 | 19.46 | 18.62 | 19.38 | 19.38 | +0.32 (+1.68%) | 685,352 |
| 15 May 2009 | USD | 19.29 | 20.0995 | 18.9 | 19.06 | 19.06 | -0.83 (-4.17%) | 572,192 |
| 14 May 2009 | USD | 19.87 | 20.23 | 18.94 | 19.89 | 19.89 | -0.04 (-0.20%) | 809,493 |
| 13 May 2009 | USD | 20.83 | 21.43 | 19.8224 | 19.93 | 19.93 | -1.09 (-5.19%) | 1,051,081 |
| 12 May 2009 | USD | 20.2 | 21.09 | 20.08 | 21.02 | 21.02 | +1.18 (+5.95%) | 953,855 |
| 11 May 2009 | USD | 20.03 | 20.06 | 19.26 | 19.84 | 19.84 | -0.22 (-1.10%) | 826,139 |
| 8 May 2009 | USD | 20.07 | 20.46 | 19.56 | 20.06 | 20.06 | +0.13 (+0.65%) | 626,875 |
| 7 May 2009 | USD | 20.84 | 21.21 | 19.71 | 19.93 | 19.93 | -0.36 (-1.77%) | 1,009,065 |
| 6 May 2009 | USD | 19.5 | 20.58 | 19.49 | 20.29 | 20.29 | +1.26 (+6.62%) | 1,089,984 |
| 5 May 2009 | USD | 18.28 | 19.49 | 18.28 | 19.03 | 19.03 | +1.06 (+5.90%) | 1,245,936 |
| 4 May 2009 | USD | 17.35 | 18.17 | 17.26 | 17.97 | 17.97 | +0.78 (+4.54%) | 1,033,215 |
| 1 May 2009 | USD | 16.92 | 17.48 | 16.78 | 17.19 | 17.19 | +0.21 (+1.24%) | 483,995 |
| 30 Apr 2009 | USD | 17.32 | 17.38 | 16.9 | 16.98 | 16.98 | -0.71 (-4.01%) | 590,602 |
| 29 Apr 2009 | USD | 17.3 | 18 | 17.13 | 17.69 | 17.69 | +1.09 (+6.57%) | 904,233 |
| 28 Apr 2009 | USD | 17.05 | 17.24 | 16.54 | 16.6 | 16.6 | -1.04 (-5.90%) | 698,076 |
| 27 Apr 2009 | USD | 16.94 | 17.91 | 16.78 | 17.64 | 17.64 | +0.38 (+2.20%) | 1,099,831 |
| 24 Apr 2009 | USD | 16.28 | 17.48 | 16.28 | 17.26 | 17.26 | +1.16 (+7.20%) | 1,208,040 |
| 23 Apr 2009 | USD | 15.5 | 16.7 | 15.26 | 16.1 | 16.1 | +0.84 (+5.50%) | 1,047,574 |
| 22 Apr 2009 | USD | 15.03 | 15.7 | 14.99 | 15.26 | 15.26 | +0.3 (+2.01%) | 1,010,779 |
| 21 Apr 2009 | USD | 15.5 | 15.77 | 14.75 | 14.96 | 14.96 | -0.56 (-3.61%) | 725,221 |
| 20 Apr 2009 | USD | 15.5 | 16.07 | 15.44 | 15.52 | 15.52 | +0.16 (+1.04%) | 666,950 |
| 17 Apr 2009 | USD | 15.92 | 15.92 | 15.22 | 15.36 | 15.36 | -0.56 (-3.52%) | 706,504 |
| 16 Apr 2009 | USD | 16.1 | 16.4 | 15.7 | 15.92 | 15.92 | -0.34 (-2.09%) | 827,867 |
