| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2009 | USD | 23.95 | 24 | 23.2 | 23.36 | 23.36 | -0.7 (-2.91%) | 234,241 |
| 26 May 2009 | USD | 22.96 | 24.22 | 22.61 | 24.06 | 24.06 | +0.93 (+4.02%) | 242,451 |
| 25 May 2009 | USD | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 23.49 | 23.84 | 23.1101 | 23.13 | 23.13 | -0.14 (-0.60%) | 212,337 |
| 21 May 2009 | USD | 23.66 | 23.82 | 22.75 | 23.27 | 23.27 | -0.47 (-1.98%) | 208,633 |
| 20 May 2009 | USD | 23.96 | 24.47 | 23.52 | 23.74 | 23.74 | +0.01 (+0.04%) | 224,206 |
| 19 May 2009 | USD | 23.32 | 24.13 | 22.93 | 23.73 | 23.73 | +0.44 (+1.89%) | 197,382 |
| 18 May 2009 | USD | 22.22 | 23.41 | 21.92 | 23.29 | 23.29 | +1.41 (+6.44%) | 254,212 |
| 15 May 2009 | USD | 20.78 | 22.21 | 20.35 | 21.88 | 21.88 | +0.45 (+2.10%) | 407,956 |
| 14 May 2009 | USD | 21.38 | 21.94 | 21.14 | 21.43 | 21.43 | +0.26 (+1.23%) | 115,861 |
| 13 May 2009 | USD | 21.57 | 21.94 | 20.96 | 21.17 | 21.17 | -0.67 (-3.07%) | 160,799 |
| 12 May 2009 | USD | 22.15 | 22.18 | 21.16 | 21.84 | 21.84 | -0.94 (-4.13%) | 186,679 |
| 11 May 2009 | USD | 23.04 | 23.19 | 22.51 | 22.78 | 22.78 | -0.43 (-1.85%) | 191,357 |
| 8 May 2009 | USD | 22.75 | 23.34 | 22.5396 | 23.21 | 23.21 | +0.84 (+3.76%) | 92,480 |
| 7 May 2009 | USD | 23.18 | 23.3 | 22.17 | 22.37 | 22.37 | -0.66 (-2.87%) | 116,796 |
| 6 May 2009 | USD | 23.53 | 23.77 | 22.65 | 23.03 | 23.03 | -0.18 (-0.78%) | 133,143 |
| 5 May 2009 | USD | 23.49 | 23.49 | 22.65 | 23.21 | 23.21 | -0.35 (-1.49%) | 110,129 |
| 4 May 2009 | USD | 23.07 | 23.56 | 22.92 | 23.56 | 23.56 | +0.51 (+2.21%) | 131,892 |
| 1 May 2009 | USD | 23.01 | 23.11 | 22.4 | 23.05 | 23.05 | +0.06 (+0.26%) | 163,905 |
| 30 Apr 2009 | USD | 23.96 | 23.96 | 22.99 | 22.99 | 22.99 | -0.79 (-3.32%) | 156,443 |
| 29 Apr 2009 | USD | 23.08 | 23.98 | 22.7006 | 23.78 | 23.78 | +0.78 (+3.39%) | 181,401 |
| 28 Apr 2009 | USD | 22.59 | 23.33 | 22.31 | 23 | 23 | +0.25 (+1.10%) | 120,237 |
| 27 Apr 2009 | USD | 22.41 | 22.9 | 22.31 | 22.75 | 22.75 | +0.21 (+0.93%) | 173,119 |
| 24 Apr 2009 | USD | 22.17 | 22.72 | 21.93 | 22.54 | 22.54 | +0.52 (+2.36%) | 169,745 |
| 23 Apr 2009 | USD | 22.18 | 22.23 | 21.6 | 22.02 | 22.02 | -0.05 (-0.23%) | 162,750 |
| 22 Apr 2009 | USD | 22.05 | 22.75 | 21.68 | 22.07 | 22.07 | -0.17 (-0.76%) | 97,621 |
| 21 Apr 2009 | USD | 21.51 | 22.26 | 21.36 | 22.24 | 22.24 | +0.71 (+3.30%) | 80,886 |
| 20 Apr 2009 | USD | 21.5 | 21.7 | 21.19 | 21.53 | 21.53 | -0.38 (-1.73%) | 116,686 |
| 17 Apr 2009 | USD | 22.48 | 22.48 | 21.73 | 21.91 | 21.91 | -0.49 (-2.19%) | 164,104 |
| 16 Apr 2009 | USD | 22 | 22.6 | 21.58 | 22.4 | 22.4 | +0.54 (+2.47%) | 165,227 |
