| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2009 | USD | 26.74 | 28.1 | 25.24 | 25.37 | 6.3425 | -0.69 (-2.65%) | 18,130,222 |
| 19 May 2009 | USD | 25.96 | 26.92 | 25.14 | 26.06 | 6.515 | +0.07 (+0.27%) | 14,821,639 |
| 18 May 2009 | USD | 24.48 | 26.2801 | 24.25 | 25.99 | 6.4975 | +2.28 (+9.62%) | 12,717,768 |
| 15 May 2009 | USD | 23.88 | 24.71 | 23.039 | 23.71 | 5.9275 | -0.34 (-1.41%) | 13,019,781 |
| 14 May 2009 | USD | 23.17 | 25.14 | 22.73 | 24.05 | 6.0125 | +0.982 (+4.26%) | 14,511,555 |
| 13 May 2009 | USD | 25.33 | 25.46 | 22.98 | 23.068 | 5.767 | -3.632 (-13.60%) | 15,810,442 |
| 12 May 2009 | USD | 28.31 | 28.69 | 25.32 | 26.7 | 6.675 | -1.07 (-3.85%) | 17,525,631 |
| 11 May 2009 | USD | 27.44 | 28.42 | 26.98 | 27.77 | 6.9425 | -1.24 (-4.27%) | 11,225,964 |
| 8 May 2009 | USD | 27.72 | 29.32 | 26.93 | 29.01 | 7.2525 | +2.51 (+9.47%) | 19,118,526 |
| 7 May 2009 | USD | 29.59 | 29.8 | 25.73 | 26.5 | 6.625 | -1.818 (-6.42%) | 17,292,805 |
| 6 May 2009 | USD | 29.06 | 29.54 | 26.75 | 28.318 | 7.0795 | +0.338 (+1.21%) | 15,831,979 |
| 5 May 2009 | USD | 28.2 | 28.64 | 27 | 27.98 | 6.995 | -0.62 (-2.17%) | 13,513,866 |
| 4 May 2009 | USD | 26.62 | 28.7 | 26.31 | 28.6 | 7.15 | +2.76 (+10.68%) | 15,310,890 |
| 1 May 2009 | USD | 25.59 | 26.5499 | 25.18 | 25.84 | 6.46 | +0.35 (+1.37%) | 13,919,780 |
| 30 Apr 2009 | USD | 27.23 | 28.03 | 25.47 | 25.49 | 6.3725 | -0.54 (-2.07%) | 19,613,740 |
| 29 Apr 2009 | USD | 24.3 | 26.88 | 24.06 | 26.03 | 6.5075 | +2.66 (+11.38%) | 18,944,438 |
| 28 Apr 2009 | USD | 22.45 | 24.57 | 22.25 | 23.37 | 5.8425 | +0.13 (+0.56%) | 17,834,531 |
| 27 Apr 2009 | USD | 22.81 | 24.26 | 22.52 | 23.24 | 5.81 | -0.67 (-2.80%) | 15,467,880 |
| 24 Apr 2009 | USD | 23.34 | 24.95 | 22.71 | 23.91 | 5.9775 | +1.25 (+5.52%) | 18,540,375 |
| 23 Apr 2009 | USD | 23.26 | 23.39 | 21.6 | 22.66 | 5.665 | -0.11 (-0.48%) | 17,782,611 |
| 22 Apr 2009 | USD | 21.92 | 24.79 | 21.66 | 22.77 | 5.6925 | -0.2 (-0.87%) | 21,973,483 |
| 21 Apr 2009 | USD | 20.49 | 23.16 | 20.29 | 22.97 | 5.7425 | +2.1 (+10.06%) | 21,161,248 |
| 20 Apr 2009 | USD | 23.05 | 23.39 | 20.65 | 20.87 | 5.2175 | -3.67 (-14.96%) | 16,299,536 |
| 17 Apr 2009 | USD | 24.09 | 25.38 | 23.36 | 24.54 | 6.135 | +0.61 (+2.55%) | 14,671,679 |
| 16 Apr 2009 | USD | 22.9 | 24.49 | 21.76 | 23.93 | 5.9825 | +1.9 (+8.62%) | 16,558,844 |
| 15 Apr 2009 | USD | 20.75 | 22.3 | 20.57 | 22.03 | 5.5075 | +0.83 (+3.92%) | 13,532,022 |
| 14 Apr 2009 | USD | 22.13 | 22.95 | 21.07 | 21.2 | 5.3 | -2 (-8.62%) | 18,196,347 |
| 13 Apr 2009 | USD | 22.5 | 23.67 | 21.71 | 23.2 | 5.8 | +0.04 (+0.17%) | 17,453,466 |
| 10 Apr 2009 | USD | 23.16 | 23.16 | 23.16 | 23.16 | 5.79 | 0.0 (0.0%) | 0 |
| 9 Apr 2009 | USD | 21.4 | 23.22 | 21.17 | 23.16 | 5.79 | +3.27 (+16.44%) | 17,646,099 |
