| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2009 | USD | 25.08 | 26.9 | 24.57 | 26.47 | 26.47 | +1.55 (+6.22%) | 474,700 |
| 17 Jul 2009 | USD | 25.23 | 25.24 | 24.55 | 24.92 | 24.92 | -0.24 (-0.95%) | 289,800 |
| 16 Jul 2009 | USD | 23.87 | 25.3 | 23.87 | 25.16 | 25.16 | +1.14 (+4.75%) | 274,600 |
| 15 Jul 2009 | USD | 24.05 | 24.32 | 23.72 | 24.02 | 24.02 | +0.27 (+1.14%) | 201,800 |
| 14 Jul 2009 | USD | 23.8 | 23.95 | 23.52 | 23.75 | 23.75 | -0.11 (-0.46%) | 156,600 |
| 13 Jul 2009 | USD | 23.87 | 24.55 | 23.22 | 23.86 | 23.86 | 0.0 (0.0%) | 188,400 |
| 10 Jul 2009 | USD | 22.8 | 24.24 | 22.75 | 23.86 | 23.86 | +1.21 (+5.34%) | 210,800 |
| 9 Jul 2009 | USD | 22.79 | 23.01 | 22 | 22.65 | 22.65 | +0.04 (+0.18%) | 117,600 |
| 8 Jul 2009 | USD | 22.93 | 23.37 | 22.35 | 22.61 | 22.61 | -0.41 (-1.78%) | 113,800 |
| 7 Jul 2009 | USD | 23.68 | 23.68 | 22.81 | 23.02 | 23.02 | -0.72 (-3.03%) | 200,900 |
| 6 Jul 2009 | USD | 23.71 | 23.99 | 22.73 | 23.74 | 23.74 | -0.12 (-0.50%) | 210,300 |
| 3 Jul 2009 | USD | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 25.53 | 25.53 | 23.77 | 23.86 | 23.86 | -1.92 (-7.45%) | 235,000 |
| 1 Jul 2009 | USD | 25.74 | 26.09 | 25.37 | 25.78 | 25.78 | +0.27 (+1.06%) | 95,800 |
| 30 Jun 2009 | USD | 25.44 | 25.86 | 24.92 | 25.51 | 25.51 | -0.04 (-0.16%) | 133,200 |
| 29 Jun 2009 | USD | 25.79 | 26 | 25.52 | 25.55 | 25.55 | -0.2 (-0.78%) | 135,400 |
| 26 Jun 2009 | USD | 24.82 | 25.85 | 24.55 | 25.75 | 25.75 | +0.93 (+3.75%) | 760,600 |
| 25 Jun 2009 | USD | 24.05 | 24.97 | 24.01 | 24.82 | 24.82 | +0.69 (+2.86%) | 97,300 |
| 24 Jun 2009 | USD | 24.35 | 24.85 | 24.02 | 24.13 | 24.13 | +0.08 (+0.33%) | 115,800 |
| 23 Jun 2009 | USD | 24.41 | 25.07 | 23.43 | 24.05 | 24.05 | -0.29 (-1.19%) | 134,500 |
| 22 Jun 2009 | USD | 24.71 | 24.9 | 24.2 | 24.34 | 24.34 | -0.74 (-2.95%) | 129,400 |
| 19 Jun 2009 | USD | 25.27 | 25.37 | 24.94 | 25.08 | 25.08 | +0.09 (+0.36%) | 122,900 |
| 18 Jun 2009 | USD | 25.32 | 25.32 | 24.55 | 24.99 | 24.99 | -0.39 (-1.54%) | 159,800 |
| 17 Jun 2009 | USD | 24.49 | 25.64 | 24 | 25.38 | 25.38 | +0.67 (+2.71%) | 152,200 |
| 16 Jun 2009 | USD | 26 | 26 | 24.56 | 24.71 | 24.71 | -1.14 (-4.41%) | 193,500 |
| 15 Jun 2009 | USD | 26.2 | 26.25 | 25.3 | 25.85 | 25.85 | -0.4 (-1.52%) | 141,400 |
| 12 Jun 2009 | USD | 25.95 | 26.44 | 25.66 | 26.25 | 26.25 | +0.15 (+0.57%) | 150,800 |
| 11 Jun 2009 | USD | 25.99 | 26.72 | 25.77 | 26.1 | 26.1 | +0.29 (+1.12%) | 209,400 |
| 10 Jun 2009 | USD | 25.75 | 25.85 | 25.2 | 25.81 | 25.81 | +0.37 (+1.45%) | 248,700 |
| 9 Jun 2009 | USD | 25.75 | 25.99 | 25.43 | 25.44 | 25.44 | -0.18 (-0.70%) | 203,900 |
