| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 20.68 | 20.99 | 19.97 | 20.98 | 20.98 | +0.42 (+2.04%) | 9,833 |
| 30 Jun 2009 | USD | 20.86 | 20.86 | 20.52 | 20.56 | 20.56 | -0.57 (-2.70%) | 2,945 |
| 29 Jun 2009 | USD | 21.49 | 21.49 | 20.37 | 21.13 | 21.13 | -0.08 (-0.38%) | 15,083 |
| 26 Jun 2009 | USD | 20.96 | 21.4 | 20.85 | 21.21 | 21.21 | +0.47 (+2.27%) | 2,787 |
| 25 Jun 2009 | USD | 20.7111 | 21.11 | 20.28 | 20.74 | 20.74 | +0.33 (+1.62%) | 9,125 |
| 24 Jun 2009 | USD | 19.23 | 20.9897 | 18.7301 | 20.41 | 20.41 | +0.37 (+1.85%) | 13,732 |
| 23 Jun 2009 | USD | 20.1 | 20.7 | 20.03 | 20.04 | 20.04 | -0.16 (-0.79%) | 11,179 |
| 22 Jun 2009 | USD | 20.162 | 20.5 | 20.11 | 20.2 | 20.2 | -0.748 (-3.57%) | 9,547 |
| 19 Jun 2009 | USD | 21.18 | 21.68 | 20.93 | 20.9475 | 20.9475 | +0.378 (+1.84%) | 6,894 |
| 18 Jun 2009 | USD | 21.2 | 21.25 | 20.5499 | 20.57 | 20.57 | -0.39 (-1.86%) | 14,438 |
| 17 Jun 2009 | USD | 20.56 | 21.47 | 20.43 | 20.96 | 20.96 | -0.24 (-1.13%) | 20,064 |
| 16 Jun 2009 | USD | 21.052 | 21.54 | 20.89 | 21.2 | 21.2 | +0.49 (+2.37%) | 26,696 |
| 15 Jun 2009 | USD | 21.06 | 21.06 | 20.62 | 20.71 | 20.71 | -1.084 (-4.97%) | 7,695 |
| 12 Jun 2009 | USD | 21.4528 | 22.41 | 21.38 | 21.794 | 21.794 | -0.496 (-2.23%) | 8,646 |
| 11 Jun 2009 | USD | 21.53 | 22.54 | 21.53 | 22.29 | 22.29 | +0.25 (+1.13%) | 10,077 |
| 10 Jun 2009 | USD | 21.9709 | 22.6 | 21.53 | 22.04 | 22.04 | +0.35 (+1.61%) | 19,718 |
| 9 Jun 2009 | USD | 21.58 | 21.9899 | 21.31 | 21.69 | 21.69 | -0.31 (-1.41%) | 9,346 |
| 8 Jun 2009 | USD | 21.57 | 22.53 | 21.02 | 22 | 22 | -0.04 (-0.18%) | 16,249 |
| 5 Jun 2009 | USD | 22.3 | 22.47 | 21.61 | 22.04 | 22.04 | -0.12 (-0.54%) | 6,772 |
| 4 Jun 2009 | USD | 21.55 | 22.44 | 21.44 | 22.16 | 22.16 | +1.1 (+5.22%) | 21,811 |
| 3 Jun 2009 | USD | 22.25 | 22.25 | 21 | 21.06 | 21.06 | -1.26 (-5.65%) | 10,871 |
| 2 Jun 2009 | USD | 22.65 | 25.27 | 21.8192 | 22.32 | 22.32 | +0.13 (+0.59%) | 18,123 |
| 1 Jun 2009 | USD | 22.0001 | 23.16 | 21.66 | 22.1901 | 22.1901 | +0.49 (+2.26%) | 38,568 |
| 29 May 2009 | USD | 21.54 | 21.94 | 21.48 | 21.7 | 21.7 | +0.23 (+1.07%) | 7,110 |
| 28 May 2009 | USD | 21.63 | 21.82 | 20.82 | 21.47 | 21.47 | +0.53 (+2.53%) | 9,363 |
| 27 May 2009 | USD | 22.11 | 22.11 | 20.94 | 20.94 | 20.94 | -0.7 (-3.23%) | 40,612 |
| 26 May 2009 | USD | 21.5 | 22.5 | 20.76 | 21.64 | 21.64 | -0.36 (-1.64%) | 19,609 |
| 25 May 2009 | USD | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 21.62 | 22.34 | 21.05 | 22 | 22 | +0.7 (+3.29%) | 27,164 |
| 21 May 2009 | USD | 20.92 | 21.46 | 20.4 | 21.3 | 21.3 | -0.16 (-0.75%) | 1,298,925 |
