| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2009 | USD | 16.09 | 16.2 | 15.79 | 15.94 | 1,632,256 | +0.16 (+1.01%) | 3,311 |
| 13 Jul 2009 | USD | 15.53 | 15.82 | 15.21 | 15.78 | 1,615,872 | +0.58 (+3.82%) | 4,135 |
| 10 Jul 2009 | USD | 15.18 | 15.45 | 15.05 | 15.2 | 1,556,480 | -0.78 (-4.88%) | 6,004 |
| 9 Jul 2009 | USD | 15.92 | 16.12 | 15.7 | 15.98 | 1,636,352 | +0.75 (+4.92%) | 3,829 |
| 8 Jul 2009 | USD | 15.31 | 15.47 | 14.97 | 15.23 | 1,559,552 | -0.52 (-3.30%) | 8,353 |
| 7 Jul 2009 | USD | 16.28 | 16.3 | 15.71 | 15.75 | 1,612,800 | -0.72 (-4.37%) | 6,309 |
| 6 Jul 2009 | USD | 16.38 | 16.61 | 16.23 | 16.47 | 1,686,528 | -1.06 (-6.05%) | 6,957 |
| 3 Jul 2009 | USD | 17.53 | 17.53 | 17.53 | 17.53 | 1,795,072 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 18.11 | 18.12 | 17.28 | 17.53 | 1,795,072 | -0.68 (-3.73%) | 12,364 |
| 1 Jul 2009 | USD | 18.61 | 18.72 | 18.1 | 18.21 | 1,864,704 | +0.14 (+0.77%) | 8,428 |
| 30 Jun 2009 | USD | 18.5 | 18.59 | 17.84 | 18.07 | 1,850,368 | -0.16 (-0.88%) | 3,602 |
| 29 Jun 2009 | USD | 18.2 | 18.36 | 18.02 | 18.23 | 1,866,752 | +0.55 (+3.11%) | 2,164 |
| 26 Jun 2009 | USD | 17.72 | 17.85 | 17.49 | 17.68 | 1,810,432 | -0.5 (-2.75%) | 3,640 |
| 25 Jun 2009 | USD | 17.42 | 18.23 | 17.33 | 18.18 | 1,861,632 | +0.71 (+4.06%) | 5,633 |
| 24 Jun 2009 | USD | 17.66 | 17.8 | 17.34 | 17.47 | 1,788,928 | +0.48 (+2.83%) | 5,223 |
| 23 Jun 2009 | USD | 17.18 | 17.26 | 16.7 | 16.99 | 1,739,776 | +0.44 (+2.66%) | 8,404 |
| 22 Jun 2009 | USD | 17.13 | 17.13 | 16.53 | 16.55 | 1,694,720 | -1.75 (-9.56%) | 5,543 |
| 19 Jun 2009 | USD | 18.55 | 18.55 | 18.21 | 18.3 | 1,873,920 | +0.31 (+1.72%) | 2,696 |
| 18 Jun 2009 | USD | 18.06 | 18.24 | 17.85 | 17.99 | 1,842,176 | +0.12 (+0.67%) | 6,716 |
| 17 Jun 2009 | USD | 18.12 | 18.23 | 17.74 | 17.87 | 1,829,888 | -0.68 (-3.67%) | 11,155 |
| 16 Jun 2009 | USD | 18.84 | 19.15 | 18.5 | 18.55 | 1,899,520 | -0.7 (-3.64%) | 6,376 |
| 15 Jun 2009 | USD | 19.69 | 19.69 | 18.96 | 19.25 | 1,971,200 | -1.4 (-6.78%) | 4,137 |
| 12 Jun 2009 | USD | 20.51 | 20.65 | 20.31 | 20.65 | 2,114,560 | +0.46 (+2.28%) | 5,814 |
| 11 Jun 2009 | USD | 19.83 | 20.41 | 19.79 | 20.19 | 2,067,456 | +1.41 (+7.51%) | 6,156 |
| 10 Jun 2009 | USD | 18.98 | 18.99 | 18.42 | 18.78 | 1,923,072 | -0.07 (-0.37%) | 4,994 |
| 9 Jun 2009 | USD | 18.72 | 18.94 | 18.62 | 18.85 | 1,930,240 | +0.04 (+0.21%) | 4,213 |
| 8 Jun 2009 | USD | 18.7 | 18.99 | 18.36 | 18.81 | 1,926,144 | -0.56 (-2.89%) | 4,262 |
| 5 Jun 2009 | USD | 19.87 | 19.92 | 19.24 | 19.37 | 1,983,488 | +0.12 (+0.62%) | 6,536 |
| 4 Jun 2009 | USD | 18.82 | 19.35 | 18.82 | 19.25 | 1,971,200 | +1.19 (+6.59%) | 10,571 |
| 3 Jun 2009 | USD | 18.64 | 18.68 | 17.85 | 18.06 | 1,849,344 | -0.97 (-5.10%) | 9,568 |
