| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 20.19 | 20.785 | 19.75 | 20.18 | 20.18 | +0.01 (+0.05%) | 1,442,246 |
| 7 Jul 2009 | USD | 20.7 | 20.8 | 20.12 | 20.17 | 20.17 | -0.54 (-2.61%) | 1,345,247 |
| 6 Jul 2009 | USD | 21 | 21.12 | 20.55 | 20.71 | 20.71 | -0.4 (-1.89%) | 1,040,410 |
| 3 Jul 2009 | USD | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 21.13 | 21.25 | 20.88 | 21.11 | 21.11 | -0.42 (-1.95%) | 790,247 |
| 1 Jul 2009 | USD | 21.35 | 21.71 | 21.13 | 21.53 | 21.53 | +0.29 (+1.37%) | 1,059,374 |
| 30 Jun 2009 | USD | 21.61 | 21.69 | 20.83 | 21.24 | 21.24 | -0.18 (-0.84%) | 1,253,184 |
| 29 Jun 2009 | USD | 21.29 | 21.71 | 20.98 | 21.42 | 21.42 | +0.14 (+0.66%) | 699,554 |
| 26 Jun 2009 | USD | 21.12 | 21.47 | 20.89 | 21.28 | 21.28 | +0.1 (+0.47%) | 1,365,351 |
| 25 Jun 2009 | USD | 20.64 | 21.28 | 20.5 | 21.18 | 21.18 | +0.4 (+1.92%) | 678,104 |
| 24 Jun 2009 | USD | 20.47 | 21.13 | 20.39 | 20.78 | 20.78 | +0.46 (+2.26%) | 814,052 |
| 23 Jun 2009 | USD | 20.52 | 20.66 | 20.11 | 20.32 | 20.32 | -0.07 (-0.34%) | 737,692 |
| 22 Jun 2009 | USD | 21.25 | 21.29 | 20.37 | 20.39 | 20.39 | -1.04 (-4.85%) | 892,894 |
| 19 Jun 2009 | USD | 21.77 | 21.77 | 21.18 | 21.43 | 21.43 | +0.02 (+0.09%) | 702,524 |
| 18 Jun 2009 | USD | 21.14 | 21.57 | 20.73 | 21.41 | 21.41 | +0.33 (+1.57%) | 1,102,223 |
| 17 Jun 2009 | USD | 20.9 | 21.3 | 20.76 | 21.08 | 21.08 | -0.13 (-0.61%) | 543,947 |
| 16 Jun 2009 | USD | 21.73 | 21.85 | 21.01 | 21.21 | 21.21 | -0.3 (-1.39%) | 596,456 |
| 15 Jun 2009 | USD | 22.19 | 22.19 | 21.31 | 21.51 | 21.51 | -0.87 (-3.89%) | 921,758 |
| 12 Jun 2009 | USD | 22.95 | 23.14 | 21.94 | 22.38 | 22.38 | -0.98 (-4.20%) | 1,296,537 |
| 11 Jun 2009 | USD | 22.96 | 23.48 | 22.91 | 23.36 | 23.36 | +0.55 (+2.41%) | 995,291 |
| 10 Jun 2009 | USD | 23.24 | 23.37 | 22.5 | 22.81 | 22.81 | -0.32 (-1.38%) | 572,736 |
| 9 Jun 2009 | USD | 22.69 | 23.3 | 22.52 | 23.13 | 23.13 | +0.52 (+2.30%) | 1,025,714 |
| 8 Jun 2009 | USD | 22.97 | 23 | 22.06 | 22.61 | 22.61 | -0.41 (-1.78%) | 1,473,286 |
| 5 Jun 2009 | USD | 23.94 | 23.95 | 22.82 | 23.02 | 23.02 | -0.53 (-2.25%) | 1,359,622 |
| 4 Jun 2009 | USD | 23.23 | 23.62 | 22.893 | 23.55 | 23.55 | +0.54 (+2.35%) | 1,634,670 |
| 3 Jun 2009 | USD | 22.65 | 23.96 | 22.65 | 23.01 | 23.01 | -1.61 (-6.54%) | 3,038,938 |
| 2 Jun 2009 | USD | 24.92 | 25.88 | 24.51 | 24.62 | 24.62 | -0.35 (-1.40%) | 2,595,979 |
| 1 Jun 2009 | USD | 24.54 | 25.46 | 24.54 | 24.97 | 24.97 | +0.78 (+3.22%) | 1,667,789 |
| 29 May 2009 | USD | 24.2 | 24.5 | 23.68 | 24.19 | 24.19 | +0.12 (+0.50%) | 1,102,788 |
| 28 May 2009 | USD | 23.28 | 24.13 | 22.75 | 24.07 | 24.07 | +1.05 (+4.56%) | 1,064,155 |
