| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | USD | 13.67 | 13.86 | 13.4 | 13.72 | 1,756.16 | -0.08 (-0.58%) | 30,338,189 |
| 26 May 2009 | USD | 13.31 | 13.81 | 13.29 | 13.8 | 1,766.4 | +0.1 (+0.73%) | 26,125,903 |
| 25 May 2009 | USD | 13.7 | 13.7 | 13.7 | 13.7 | 1,753.6 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 13.7 | 13.94 | 13.6 | 13.7 | 1,753.6 | -0.42 (-2.97%) | 28,511,253 |
| 21 May 2009 | USD | 15.1 | 15.12 | 14 | 14.12 | 1,807.36 | -1.418 (-9.13%) | 36,468,754 |
| 20 May 2009 | USD | 15.2 | 15.61 | 15.1176 | 15.538 | 1,988.864 | +0.338 (+2.22%) | 21,937,651 |
| 19 May 2009 | USD | 15.82 | 15.86 | 15.03 | 15.2 | 1,945.6 | -0.97 (-6.00%) | 27,414,039 |
| 18 May 2009 | USD | 16.26 | 16.45 | 15.92 | 16.17 | 2,069.76 | +0.16 (+1.00%) | 14,562,547 |
| 15 May 2009 | USD | 16.26 | 16.5 | 15.88 | 16.01 | 2,049.28 | -0.67 (-4.02%) | 16,488,954 |
| 14 May 2009 | USD | 16.25 | 16.88 | 16 | 16.68 | 2,135.04 | +0.25 (+1.52%) | 16,146,598 |
| 13 May 2009 | USD | 17.23 | 17.55 | 16.39 | 16.43 | 2,103.04 | -1.03 (-5.90%) | 24,719,902 |
| 12 May 2009 | USD | 17.19 | 17.48 | 16.62 | 17.46 | 2,234.88 | +0.8 (+4.80%) | 21,648,500 |
| 11 May 2009 | USD | 16.92 | 16.92 | 16.3 | 16.66 | 2,132.48 | -0.27 (-1.59%) | 13,625,166 |
| 8 May 2009 | USD | 16.32 | 16.96 | 15.93 | 16.93 | 2,167.04 | +0.71 (+4.38%) | 29,758,580 |
| 7 May 2009 | USD | 15.47 | 16.22 | 14.85 | 16.22 | 2,076.16 | +1.052 (+6.94%) | 31,131,699 |
| 6 May 2009 | USD | 14.71 | 15.18 | 14.55 | 15.168 | 1,941.504 | +1.118 (+7.96%) | 17,955,550 |
| 5 May 2009 | USD | 14.19 | 14.38 | 13.9 | 14.05 | 1,798.4 | -0.46 (-3.17%) | 12,215,218 |
| 4 May 2009 | USD | 13.72 | 14.54 | 13.71 | 14.51 | 1,857.28 | +0.74 (+5.37%) | 22,011,936 |
| 1 May 2009 | USD | 13.28 | 13.95 | 13.26 | 13.77 | 1,762.56 | +0.64 (+4.87%) | 14,725,874 |
| 30 Apr 2009 | USD | 12.82 | 13.27 | 12.69 | 13.13 | 1,680.64 | +0.12 (+0.92%) | 13,903,371 |
| 29 Apr 2009 | USD | 13.5 | 13.64 | 13.01 | 13.01 | 1,665.28 | -0.39 (-2.91%) | 12,783,989 |
| 28 Apr 2009 | USD | 13.24 | 13.43 | 12.98 | 13.4 | 1,715.2 | +0.3 (+2.29%) | 10,654,156 |
| 27 Apr 2009 | USD | 12.79 | 13.1701 | 12.73 | 13.1 | 1,676.8 | -0.02 (-0.15%) | 11,940,999 |
| 24 Apr 2009 | USD | 13.65 | 13.76 | 13.12 | 13.12 | 1,679.36 | -0.48 (-3.53%) | 12,692,908 |
| 23 Apr 2009 | USD | 13.97 | 14 | 13.58 | 13.6 | 1,740.8 | -0.5 (-3.55%) | 11,838,592 |
| 22 Apr 2009 | USD | 14.18 | 14.23 | 14.05 | 14.1 | 1,804.8 | -0.01 (-0.07%) | 5,573,226 |
| 21 Apr 2009 | USD | 13.96 | 14.27 | 13.93 | 14.11 | 1,806.08 | -0.18 (-1.26%) | 8,859,663 |
| 20 Apr 2009 | USD | 14.49 | 14.56 | 14.22 | 14.29 | 1,829.12 | -0.76 (-5.05%) | 8,414,606 |
| 17 Apr 2009 | USD | 14.48 | 15.22 | 14.39 | 15.05 | 1,926.4 | +0.61 (+4.22%) | 9,629,277 |
| 16 Apr 2009 | USD | 14.59 | 14.81 | 14.29 | 14.44 | 1,848.32 | -0.39 (-2.63%) | 8,421,555 |
