| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2009 | USD | 17.19 | 17.19 | 16.57 | 16.74 | 33.4181 | -0.51 (-2.96%) | 1,442,552 |
| 20 May 2009 | USD | 17.89 | 18 | 17.18 | 17.25 | 34.4362 | -0.4 (-2.27%) | 1,146,903 |
| 19 May 2009 | USD | 17.6 | 17.86 | 17.22 | 17.65 | 35.2348 | +0.13 (+0.74%) | 1,610,602 |
| 18 May 2009 | USD | 16.85 | 17.6 | 16.49 | 17.52 | 34.9752 | +0.79 (+4.72%) | 1,196,833 |
| 15 May 2009 | USD | 16.76 | 16.99 | 16.4 | 16.73 | 33.3982 | -0.01 (-0.06%) | 949,729 |
| 14 May 2009 | USD | 16.72 | 17.05 | 16.34 | 16.74 | 33.4181 | +0.11 (+0.66%) | 1,137,927 |
| 13 May 2009 | USD | 16.9 | 16.91 | 16.5 | 16.63 | 33.1985 | -0.5 (-2.92%) | 776,904 |
| 12 May 2009 | USD | 17.46 | 17.47 | 16.83 | 17.13 | 34.1967 | -0.33 (-1.89%) | 558,641 |
| 11 May 2009 | USD | 17.06 | 17.68 | 16.72 | 17.46 | 34.8555 | +0.09 (+0.52%) | 708,512 |
| 8 May 2009 | USD | 17.3 | 17.74 | 17 | 17.37 | 34.6758 | +0.42 (+2.48%) | 1,163,396 |
| 7 May 2009 | USD | 18.67 | 18.85 | 16.61 | 16.95 | 33.8373 | -1.49 (-8.08%) | 2,115,602 |
| 6 May 2009 | USD | 18 | 18.48 | 17.33 | 18.44 | 36.8118 | +0.72 (+4.06%) | 1,491,134 |
| 5 May 2009 | USD | 17.98 | 18 | 17.25 | 17.72 | 35.3745 | -0.28 (-1.56%) | 837,383 |
| 4 May 2009 | USD | 17.28 | 18 | 17.23 | 18 | 35.9335 | +0.95 (+5.57%) | 1,771,997 |
| 1 May 2009 | USD | 16.97 | 17.26 | 16.64 | 17.05 | 34.037 | -0.04 (-0.23%) | 1,359,892 |
| 30 Apr 2009 | USD | 16.7 | 17.37 | 16.59 | 17.09 | 34.1168 | +0.55 (+3.33%) | 1,358,136 |
| 29 Apr 2009 | USD | 16.12 | 16.73 | 16.02 | 16.54 | 33.0189 | +0.52 (+3.25%) | 1,537,246 |
| 28 Apr 2009 | USD | 16.19 | 16.42 | 15.89 | 16.02 | 31.9808 | -0.41 (-2.50%) | 822,859 |
| 27 Apr 2009 | USD | 15.85 | 16.78 | 15.85 | 16.43 | 32.7993 | +0.33 (+2.05%) | 878,970 |
| 24 Apr 2009 | USD | 16.06 | 16.24 | 15.7 | 16.1 | 32.1405 | +0.01 (+0.06%) | 583,089 |
| 23 Apr 2009 | USD | 16.44 | 16.47 | 15.85 | 16.09 | 32.1205 | -0.12 (-0.74%) | 799,560 |
| 22 Apr 2009 | USD | 16.27 | 16.66 | 16.09 | 16.21 | 32.3601 | -0.02 (-0.12%) | 812,212 |
| 21 Apr 2009 | USD | 15.83 | 16.4 | 15.81 | 16.23 | 32.4 | +0.3 (+1.88%) | 1,012,853 |
| 20 Apr 2009 | USD | 16.47 | 16.58 | 15.8 | 15.93 | 31.8011 | -0.65 (-3.92%) | 1,017,693 |
| 17 Apr 2009 | USD | 17.27 | 17.27 | 16.53 | 16.58 | 33.0987 | -0.58 (-3.38%) | 889,378 |
| 16 Apr 2009 | USD | 16.96 | 17.49 | 16.96 | 17.16 | 34.2566 | +0.44 (+2.63%) | 938,466 |
| 15 Apr 2009 | USD | 16.75 | 16.76 | 16.34 | 16.72 | 33.3782 | -0.08 (-0.48%) | 939,952 |
| 14 Apr 2009 | USD | 17.26 | 17.26 | 16.74 | 16.8 | 33.5379 | -0.28 (-1.64%) | 657,341 |
| 13 Apr 2009 | USD | 17.1 | 17.26 | 16.87 | 17.08 | 34.0969 | -0.14 (-0.81%) | 460,400 |
| 10 Apr 2009 | USD | 17.22 | 17.22 | 17.22 | 17.22 | 34.3763 | 0.0 (0.0%) | 0 |
