| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | USD | 21.44 | 21.87 | 21.02 | 21.8 | 21.8 | +0.23 (+1.07%) | 709,407 |
| 3 Jul 2009 | USD | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 22.03 | 22.08 | 21.39 | 21.57 | 21.57 | -0.82 (-3.66%) | 668,550 |
| 1 Jul 2009 | USD | 22.42 | 22.77 | 22.14 | 22.39 | 22.39 | +0.21 (+0.95%) | 499,735 |
| 30 Jun 2009 | USD | 21.94 | 22.39 | 21.84 | 22.18 | 22.18 | +0.36 (+1.65%) | 862,820 |
| 29 Jun 2009 | USD | 21.63 | 22.15 | 21.16 | 21.82 | 21.82 | +0.08 (+0.37%) | 449,288 |
| 26 Jun 2009 | USD | 21.42 | 21.79 | 21.18 | 21.74 | 21.74 | +0.23 (+1.07%) | 979,626 |
| 25 Jun 2009 | USD | 21.35 | 21.54 | 20.9 | 21.51 | 21.51 | +0.04 (+0.19%) | 635,337 |
| 24 Jun 2009 | USD | 21.84 | 22.21 | 21.24 | 21.47 | 21.47 | -0.11 (-0.51%) | 558,635 |
| 23 Jun 2009 | USD | 21.35 | 21.96 | 21.16 | 21.58 | 21.58 | +0.41 (+1.94%) | 798,028 |
| 22 Jun 2009 | USD | 21.65 | 22.02 | 21.1 | 21.17 | 21.17 | -0.79 (-3.60%) | 863,974 |
| 19 Jun 2009 | USD | 21.68 | 22.04 | 21.42 | 21.96 | 21.96 | +0.5 (+2.33%) | 908,549 |
| 18 Jun 2009 | USD | 21.07 | 21.84 | 20.98 | 21.46 | 21.46 | +0.34 (+1.61%) | 774,098 |
| 17 Jun 2009 | USD | 21.08 | 21.46 | 20.76 | 21.12 | 21.12 | 0.0 (0.0%) | 1,175,464 |
| 16 Jun 2009 | USD | 21.57 | 21.65 | 20.74 | 21.12 | 21.12 | -0.24 (-1.12%) | 632,847 |
| 15 Jun 2009 | USD | 21.82 | 21.89 | 21.22 | 21.36 | 21.36 | -0.86 (-3.87%) | 988,210 |
| 12 Jun 2009 | USD | 21.56 | 22.29 | 21.5 | 22.22 | 22.22 | +0.53 (+2.44%) | 908,218 |
| 11 Jun 2009 | USD | 22.3 | 22.68 | 21.66 | 21.69 | 21.69 | -0.6 (-2.69%) | 743,836 |
| 10 Jun 2009 | USD | 23.02 | 23.07 | 21.69 | 22.29 | 22.29 | -0.57 (-2.49%) | 1,134,602 |
| 9 Jun 2009 | USD | 23.51 | 23.61 | 22.67 | 22.86 | 22.86 | -0.44 (-1.89%) | 843,335 |
| 8 Jun 2009 | USD | 23.57 | 23.74 | 23 | 23.3 | 23.3 | -0.42 (-1.77%) | 930,576 |
| 5 Jun 2009 | USD | 23.76 | 24.17 | 23.5 | 23.72 | 23.72 | +0.27 (+1.15%) | 1,193,769 |
| 4 Jun 2009 | USD | 22.88 | 23.73 | 22.43 | 23.45 | 23.45 | +0.72 (+3.17%) | 1,227,753 |
| 3 Jun 2009 | USD | 22.6 | 22.99 | 22.31 | 22.73 | 22.73 | -0.1 (-0.44%) | 921,868 |
| 2 Jun 2009 | USD | 23.22 | 23.23 | 22.51 | 22.83 | 22.83 | -0.45 (-1.93%) | 1,349,080 |
| 1 Jun 2009 | USD | 23.53 | 24.14 | 22.64 | 23.28 | 23.28 | +0.29 (+1.26%) | 1,532,726 |
| 29 May 2009 | USD | 22.25 | 23.16 | 21.83 | 22.99 | 22.99 | +0.76 (+3.42%) | 2,135,185 |
| 28 May 2009 | USD | 21.76 | 22.34 | 21.4 | 22.23 | 22.23 | +0.61 (+2.82%) | 1,421,088 |
| 27 May 2009 | USD | 22.78 | 22.82 | 21.5 | 21.62 | 21.62 | -1.26 (-5.51%) | 1,472,152 |
| 26 May 2009 | USD | 21.2 | 22.89 | 20.91 | 22.88 | 22.88 | +1.6 (+7.52%) | 1,323,737 |
