| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2009 | USD | 18.7 | 18.7 | 18.25 | 18.58 | 18.58 | +0.03 (+0.16%) | 991,529 |
| 18 Jun 2009 | USD | 18.24 | 18.57 | 18.2 | 18.55 | 18.55 | +0.19 (+1.03%) | 974,163 |
| 17 Jun 2009 | USD | 18.42 | 18.5 | 18.2 | 18.36 | 18.36 | +0.03 (+0.16%) | 673,561 |
| 16 Jun 2009 | USD | 18.6 | 18.68 | 18.2902 | 18.33 | 18.33 | -0.15 (-0.81%) | 1,072,985 |
| 15 Jun 2009 | USD | 18.73 | 18.74 | 18.25 | 18.48 | 18.48 | -0.2 (-1.07%) | 819,541 |
| 12 Jun 2009 | USD | 18.59 | 18.8 | 18.11 | 18.68 | 18.68 | +0.06 (+0.32%) | 1,030,550 |
| 11 Jun 2009 | USD | 18.38 | 18.77 | 18.25 | 18.62 | 18.62 | +0.31 (+1.69%) | 1,251,809 |
| 10 Jun 2009 | USD | 17.95 | 18.49 | 17.92 | 18.31 | 18.31 | +0.31 (+1.72%) | 2,129,849 |
| 9 Jun 2009 | USD | 17.77 | 18.25 | 17.6 | 18 | 18 | +0.24 (+1.35%) | 2,528,727 |
| 8 Jun 2009 | USD | 17.39 | 17.87 | 17.25 | 17.76 | 17.76 | +0.33 (+1.89%) | 3,275,725 |
| 5 Jun 2009 | USD | 17.39 | 17.59 | 17.15 | 17.43 | 17.43 | -0.06 (-0.34%) | 16,094,450 |
| 4 Jun 2009 | USD | 17.19 | 18.13 | 17.1 | 17.49 | 17.49 | +0.26 (+1.51%) | 2,420,074 |
| 3 Jun 2009 | USD | 17.09 | 17.49 | 16.99 | 17.23 | 17.23 | +0.17 (+1.00%) | 1,008,541 |
| 2 Jun 2009 | USD | 16.77 | 17.3 | 16.55 | 17.06 | 17.06 | +0.26 (+1.55%) | 1,385,420 |
| 1 Jun 2009 | USD | 16.75 | 17.23 | 16.75 | 16.8 | 16.8 | -0.48 (-2.78%) | 814,393 |
| 29 May 2009 | USD | 17.19 | 17.28 | 17 | 17.28 | 17.28 | +0.05 (+0.29%) | 456,142 |
| 28 May 2009 | USD | 17.11 | 17.3 | 16.91 | 17.23 | 17.23 | +0.28 (+1.65%) | 983,700 |
| 27 May 2009 | USD | 17.5 | 17.52 | 16.91 | 16.95 | 16.95 | -0.54 (-3.09%) | 470,667 |
| 26 May 2009 | USD | 17.01 | 17.49 | 16.86 | 17.49 | 17.49 | +0.42 (+2.46%) | 1,062,043 |
| 25 May 2009 | USD | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 17.22 | 17.35 | 17 | 17.07 | 17.07 | -0.06 (-0.35%) | 237,064 |
| 21 May 2009 | USD | 17.24 | 17.37 | 17.01 | 17.13 | 17.13 | -0.13 (-0.75%) | 376,456 |
| 20 May 2009 | USD | 17.4 | 17.5 | 17.2 | 17.26 | 17.26 | -0.02 (-0.12%) | 577,897 |
| 19 May 2009 | USD | 17.26 | 17.39 | 17.04 | 17.28 | 17.28 | +0.08 (+0.47%) | 551,915 |
| 18 May 2009 | USD | 17.28 | 17.44 | 17.1 | 17.2 | 17.2 | +0.08 (+0.47%) | 505,335 |
| 15 May 2009 | USD | 17.52 | 17.54 | 17.07 | 17.12 | 17.12 | -0.55 (-3.11%) | 796,429 |
| 14 May 2009 | USD | 17.85 | 18.06 | 17.55 | 17.67 | 17.67 | -0.24 (-1.34%) | 382,699 |
| 13 May 2009 | USD | 18.03 | 18.4 | 17.88 | 17.91 | 17.91 | -0.19 (-1.05%) | 777,033 |
| 12 May 2009 | USD | 18.5 | 18.767 | 18.06 | 18.1 | 18.1 | -0.39 (-2.11%) | 426,967 |
| 11 May 2009 | USD | 18.48 | 18.75 | 18.41 | 18.49 | 18.49 | -0.06 (-0.32%) | 374,131 |
