| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2009 | USD | 23.37 | 24.38 | 23.37 | 24.36 | 16.24 | +0.8 (+3.40%) | 104,969 |
| 24 Jun 2009 | USD | 23.62 | 24.03 | 23.27 | 23.56 | 15.7067 | +0.23 (+0.99%) | 109,976 |
| 23 Jun 2009 | USD | 23.69 | 23.71 | 23.25 | 23.33 | 15.5533 | -0.23 (-0.98%) | 123,803 |
| 22 Jun 2009 | USD | 23.54 | 23.76 | 23.01 | 23.56 | 15.7067 | -0.33 (-1.38%) | 148,388 |
| 19 Jun 2009 | USD | 24.1 | 24.2 | 23.57 | 23.89 | 15.9267 | +0.13 (+0.55%) | 158,726 |
| 18 Jun 2009 | USD | 24.04 | 24.11 | 23.3 | 23.76 | 15.84 | -0.24 (-1%) | 128,385 |
| 17 Jun 2009 | USD | 23.98 | 24.4 | 23.74 | 24 | 16 | +0.28 (+1.18%) | 59,681 |
| 16 Jun 2009 | USD | 24.43 | 24.84 | 23.52 | 23.72 | 15.8133 | -0.56 (-2.31%) | 120,198 |
| 15 Jun 2009 | USD | 24.5 | 24.81 | 23.15 | 24.28 | 16.1867 | -0.6 (-2.41%) | 230,980 |
| 12 Jun 2009 | USD | 24.52 | 25 | 24.28 | 24.88 | 16.5867 | +0.28 (+1.14%) | 59,397 |
| 11 Jun 2009 | USD | 24.87 | 25.27 | 24.57 | 24.6 | 16.4 | -0.27 (-1.09%) | 67,820 |
| 10 Jun 2009 | USD | 24.47 | 24.87 | 24.01 | 24.87 | 16.58 | +0.64 (+2.64%) | 133,842 |
| 9 Jun 2009 | USD | 24.3 | 24.54 | 24.1222 | 24.23 | 16.1533 | -0.01 (-0.04%) | 148,313 |
| 8 Jun 2009 | USD | 25 | 25.09 | 23.76 | 24.24 | 16.16 | -1.02 (-4.04%) | 160,457 |
| 5 Jun 2009 | USD | 25.35 | 25.39 | 24.89 | 25.26 | 16.84 | +0.07 (+0.28%) | 99,608 |
| 4 Jun 2009 | USD | 25.25 | 25.29 | 24.79 | 25.19 | 16.7933 | +0.02 (+0.08%) | 158,715 |
| 3 Jun 2009 | USD | 24.94 | 25.34 | 24.79 | 25.17 | 16.78 | -0.02 (-0.08%) | 145,250 |
| 2 Jun 2009 | USD | 24.95 | 25.39 | 24.9 | 25.19 | 16.7933 | +0.14 (+0.56%) | 207,400 |
| 1 Jun 2009 | USD | 24.47 | 25.3 | 24.44 | 25.05 | 16.7 | +0.95 (+3.94%) | 129,393 |
| 29 May 2009 | USD | 24.17 | 24.31 | 23.7 | 24.1 | 16.0667 | -0.04 (-0.17%) | 180,133 |
| 28 May 2009 | USD | 24.54 | 24.866 | 23.67 | 24.14 | 16.0933 | -0.07 (-0.29%) | 109,709 |
| 27 May 2009 | USD | 24.83 | 25.18 | 24.2 | 24.21 | 16.14 | -0.81 (-3.24%) | 101,535 |
| 26 May 2009 | USD | 23.84 | 25.42 | 23.84 | 25.02 | 16.68 | +1.15 (+4.82%) | 179,394 |
| 25 May 2009 | USD | 23.87 | 23.87 | 23.87 | 23.87 | 15.9133 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 24.44 | 24.97 | 23.87 | 23.87 | 15.9133 | -0.48 (-1.97%) | 105,414 |
| 21 May 2009 | USD | 24.13 | 24.76 | 23.79 | 24.35 | 16.2333 | -0.03 (-0.12%) | 112,922 |
| 20 May 2009 | USD | 24.19 | 25.3 | 24.01 | 24.38 | 16.2533 | +0.46 (+1.92%) | 132,833 |
| 19 May 2009 | USD | 23.9 | 24.49 | 23.71 | 23.92 | 15.9467 | +0.01 (+0.04%) | 99,942 |
| 18 May 2009 | USD | 23.91 | 24.33 | 23.59 | 23.91 | 15.94 | +0.25 (+1.06%) | 133,833 |
| 15 May 2009 | USD | 23.59 | 23.8 | 23.23 | 23.66 | 15.7733 | +0.07 (+0.30%) | 131,703 |
