| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | USD | 14.4 | 14.65 | 14.3601 | 14.65 | 5.7856 | +0.17 (+1.17%) | 414,886 |
| 25 May 2009 | USD | 14.48 | 14.48 | 14.48 | 14.48 | 5.7184 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 14.5699 | 14.65 | 14.44 | 14.48 | 5.7184 | -0.06 (-0.41%) | 320,499 |
| 21 May 2009 | USD | 14.5 | 14.6799 | 14.5 | 14.54 | 5.7421 | -0.09 (-0.62%) | 386,080 |
| 20 May 2009 | USD | 14.7601 | 14.9499 | 14.58 | 14.6302 | 5.7778 | -0.07 (-0.48%) | 552,353 |
| 19 May 2009 | USD | 14.91 | 15 | 14.6701 | 14.7001 | 5.8054 | -0.24 (-1.61%) | 369,674 |
| 18 May 2009 | USD | 14.9401 | 14.9401 | 14.7001 | 14.9401 | 5.9001 | +0.12 (+0.81%) | 402,130 |
| 15 May 2009 | USD | 14.8999 | 14.8999 | 14.7218 | 14.8199 | 5.8527 | -0.08 (-0.54%) | 394,941 |
| 14 May 2009 | USD | 14.6201 | 14.98 | 14.54 | 14.8999 | 5.8843 | +0.3 (+2.05%) | 520,306 |
| 13 May 2009 | USD | 14.5599 | 14.7774 | 14.5103 | 14.6 | 5.7658 | +0.08 (+0.55%) | 608,491 |
| 12 May 2009 | USD | 14.1201 | 14.69 | 13.9401 | 14.5201 | 5.7343 | +0.38 (+2.69%) | 603,084 |
| 11 May 2009 | USD | 14.2001 | 14.3802 | 14.0398 | 14.1397 | 5.5841 | -0.06 (-0.43%) | 551,478 |
| 8 May 2009 | USD | 13.8499 | 14.31 | 13.76 | 14.2001 | 5.6079 | +0.43 (+3.12%) | 671,857 |
| 7 May 2009 | USD | 13.6102 | 13.8002 | 13.52 | 13.7701 | 5.4381 | +0.19 (+1.40%) | 813,152 |
| 6 May 2009 | USD | 13.54 | 13.64 | 13.4401 | 13.58 | 5.363 | +0.14 (+1.04%) | 709,697 |
| 5 May 2009 | USD | 13.3799 | 13.4401 | 13.2501 | 13.4401 | 5.3078 | -0.02 (-0.15%) | 493,585 |
| 4 May 2009 | USD | 13.6299 | 13.6299 | 13.32 | 13.4601 | 5.3157 | +0.07 (+0.52%) | 388,863 |
| 1 May 2009 | USD | 13.41 | 13.4601 | 13.27 | 13.39 | 5.288 | -0.09 (-0.67%) | 384,633 |
| 30 Apr 2009 | USD | 13.7501 | 13.82 | 13.4001 | 13.4801 | 5.3236 | -0.22 (-1.61%) | 380,696 |
| 29 Apr 2009 | USD | 13.58 | 13.7901 | 13.5494 | 13.7 | 5.4104 | +0.1 (+0.74%) | 606,122 |
| 28 Apr 2009 | USD | 13.43 | 13.7402 | 13.4001 | 13.6 | 5.3709 | +0.04 (+0.30%) | 319,909 |
| 27 Apr 2009 | USD | 13.59 | 13.6799 | 13.5 | 13.5599 | 5.3551 | -0.08 (-0.59%) | 299,995 |
| 24 Apr 2009 | USD | 13.64 | 13.7199 | 13.4901 | 13.64 | 5.3867 | +0.09 (+0.66%) | 485,256 |
| 23 Apr 2009 | USD | 13.8298 | 13.8298 | 13.45 | 13.55 | 5.3512 | -0.19 (-1.38%) | 407,013 |
| 22 Apr 2009 | USD | 13.69 | 13.96 | 13.67 | 13.7402 | 5.4263 | -0.13 (-0.94%) | 519,931 |
| 21 Apr 2009 | USD | 13.4001 | 13.8702 | 13.36 | 13.8702 | 5.4776 | +0.37 (+2.74%) | 623,313 |
| 20 Apr 2009 | USD | 13.5301 | 13.7701 | 13.4198 | 13.5 | 5.3314 | -0.24 (-1.75%) | 242,051 |
| 17 Apr 2009 | USD | 13.6299 | 13.76 | 13.5301 | 13.7402 | 5.4263 | +0.15 (+1.11%) | 359,929 |
| 16 Apr 2009 | USD | 13.5699 | 13.6499 | 13.268 | 13.59 | 5.367 | +0.11 (+0.82%) | 469,763 |
| 15 Apr 2009 | USD | 13.12 | 13.4801 | 13.0802 | 13.4801 | 5.3236 | +0.31 (+2.35%) | 486,506 |
