| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | USD | 20.74 | 21.08 | 20.1 | 20.63 | 103.15 | -0.24 (-1.15%) | 64,137 |
| 20 May 2009 | USD | 21.45 | 21.97 | 20.82 | 20.87 | 104.35 | -0.23 (-1.09%) | 59,081 |
| 19 May 2009 | USD | 20.35 | 21.25 | 20.35 | 21.1 | 105.5 | +1.05 (+5.24%) | 76,448 |
| 18 May 2009 | USD | 19.76 | 21.25 | 19.76 | 20.05 | 100.25 | +0.24 (+1.21%) | 102,305 |
| 15 May 2009 | USD | 18.99 | 20 | 18.97 | 19.81 | 99.05 | +0.8 (+4.21%) | 99,255 |
| 14 May 2009 | USD | 18.8 | 19.58 | 18.5 | 19.01 | 95.05 | +0.1 (+0.53%) | 91,998 |
| 13 May 2009 | USD | 19.71 | 19.71 | 18.41 | 18.91 | 94.55 | -1.09 (-5.45%) | 81,162 |
| 12 May 2009 | USD | 19.76 | 20.09 | 19.3 | 20 | 100 | +0.24 (+1.21%) | 71,020 |
| 11 May 2009 | USD | 20.01 | 20.0163 | 19.42 | 19.76 | 98.8 | -0.59 (-2.90%) | 75,474 |
| 8 May 2009 | USD | 19.81 | 20.43 | 19.6 | 20.35 | 101.75 | +0.85 (+4.36%) | 81,643 |
| 7 May 2009 | USD | 19.73 | 20.14 | 19 | 19.5 | 97.5 | +0.25 (+1.30%) | 84,084 |
| 6 May 2009 | USD | 18.3 | 19.46 | 18.3 | 19.25 | 96.25 | +1 (+5.48%) | 91,338 |
| 5 May 2009 | USD | 18.08 | 18.71 | 17.82 | 18.25 | 91.25 | -0.02 (-0.11%) | 132,258 |
| 4 May 2009 | USD | 17.48 | 18.35 | 17.48 | 18.27 | 91.35 | +1.12 (+6.53%) | 81,084 |
| 1 May 2009 | USD | 15.87 | 17.55 | 15.61 | 17.15 | 85.75 | +1.49 (+9.51%) | 130,799 |
| 30 Apr 2009 | USD | 15.79 | 15.79 | 15.2 | 15.66 | 78.3 | +0.18 (+1.16%) | 112,204 |
| 29 Apr 2009 | USD | 15.17 | 15.58 | 14.99 | 15.48 | 77.4 | +0.63 (+4.24%) | 66,157 |
| 28 Apr 2009 | USD | 14.63 | 15.04 | 14.43 | 14.85 | 74.25 | +0.27 (+1.85%) | 45,436 |
| 27 Apr 2009 | USD | 15.3 | 15.3 | 14.35 | 14.58 | 72.9 | -0.76 (-4.95%) | 58,261 |
| 24 Apr 2009 | USD | 15.26 | 15.41 | 15.08 | 15.34 | 76.7 | +0.15 (+0.99%) | 37,017 |
| 23 Apr 2009 | USD | 15.21 | 15.5 | 15 | 15.19 | 75.95 | -0.08 (-0.52%) | 43,344 |
| 22 Apr 2009 | USD | 15.5 | 15.56 | 15.1899 | 15.27 | 76.35 | -0.88 (-5.45%) | 75,398 |
| 21 Apr 2009 | USD | 15.91 | 16.15 | 15.5 | 16.15 | 80.75 | +0.28 (+1.76%) | 97,529 |
| 20 Apr 2009 | USD | 16.3 | 16.3 | 15.75 | 15.87 | 79.35 | -0.5 (-3.05%) | 43,361 |
| 17 Apr 2009 | USD | 16.85 | 16.85 | 16.26 | 16.37 | 81.85 | -0.02 (-0.12%) | 55,825 |
| 16 Apr 2009 | USD | 16.03 | 16.502 | 15.76 | 16.39 | 81.95 | +0.71 (+4.53%) | 38,767 |
| 15 Apr 2009 | USD | 16.92 | 16.92 | 15.5 | 15.68 | 78.4 | -1.78 (-10.19%) | 108,416 |
| 14 Apr 2009 | USD | 17.58 | 18.15 | 17.29 | 17.46 | 87.3 | -0.22 (-1.24%) | 49,299 |
| 13 Apr 2009 | USD | 17.58 | 17.94 | 17.15 | 17.68 | 88.4 | +0.14 (+0.80%) | 46,078 |
| 10 Apr 2009 | USD | 17.54 | 17.54 | 17.54 | 17.54 | 87.7 | 0.0 (0.0%) | 0 |
