| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2009 | USD | 21.15 | 21.79 | 21.02 | 21.6 | 10.8 | +0.62 (+2.96%) | 465,872 |
| 14 Jul 2009 | USD | 20.19 | 21.18 | 20.19 | 20.98 | 10.49 | +0.57 (+2.79%) | 814,598 |
| 13 Jul 2009 | USD | 20.58 | 20.58 | 19.83 | 20.41 | 10.205 | -0.05 (-0.24%) | 873,272 |
| 10 Jul 2009 | USD | 20.41 | 20.83 | 20.17 | 20.46 | 10.23 | +0.05 (+0.24%) | 532,798 |
| 9 Jul 2009 | USD | 19.84 | 20.63 | 19.84 | 20.41 | 10.205 | +0.56 (+2.82%) | 1,299,536 |
| 8 Jul 2009 | USD | 20.17 | 20.34 | 19.54 | 19.85 | 9.925 | -0.04 (-0.20%) | 1,033,380 |
| 7 Jul 2009 | USD | 20.03 | 20.38 | 19.8 | 19.89 | 9.945 | -0.22 (-1.09%) | 618,380 |
| 6 Jul 2009 | USD | 20.49 | 20.49 | 19.87 | 20.11 | 10.055 | -0.3 (-1.47%) | 607,716 |
| 3 Jul 2009 | USD | 20.41 | 20.41 | 20.41 | 20.41 | 10.205 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 21.21 | 21.21 | 20.39 | 20.41 | 10.205 | -0.8 (-3.77%) | 846,860 |
| 1 Jul 2009 | USD | 20.46 | 21.53 | 20.43 | 21.21 | 10.605 | +0.68 (+3.31%) | 702,964 |
| 30 Jun 2009 | USD | 20.44 | 20.7 | 20.24 | 20.53 | 10.265 | +0.2 (+0.98%) | 2,236,268 |
| 29 Jun 2009 | USD | 20.51 | 20.68 | 20.24 | 20.33 | 10.165 | -0.89 (-4.19%) | 1,510,162 |
| 26 Jun 2009 | USD | 18.95 | 21.5 | 18.95 | 21.22 | 10.61 | +2.02 (+10.52%) | 14,605,254 |
| 25 Jun 2009 | USD | 18.8 | 19.29 | 18.73 | 19.2 | 9.6 | +0.43 (+2.29%) | 834,536 |
| 24 Jun 2009 | USD | 18.5 | 19.55 | 18.48 | 18.77 | 9.385 | +0.5 (+2.74%) | 417,066 |
| 23 Jun 2009 | USD | 18.4 | 18.81 | 18.06 | 18.27 | 9.135 | -0.15 (-0.81%) | 530,056 |
| 22 Jun 2009 | USD | 18.74 | 18.98 | 18.18 | 18.42 | 9.21 | -0.45 (-2.38%) | 555,010 |
| 19 Jun 2009 | USD | 19.29 | 19.41 | 18.78 | 18.87 | 9.435 | -0.41 (-2.13%) | 815,434 |
| 18 Jun 2009 | USD | 19.24 | 19.54 | 19.19 | 19.28 | 9.64 | +0.04 (+0.21%) | 441,560 |
| 17 Jun 2009 | USD | 19.22 | 19.45 | 18.76 | 19.24 | 9.62 | -0.04 (-0.21%) | 617,504 |
| 16 Jun 2009 | USD | 19.86 | 20.15 | 19.06 | 19.28 | 9.64 | -0.7 (-3.50%) | 283,036 |
| 15 Jun 2009 | USD | 20.17 | 20.17 | 19.34 | 19.98 | 9.99 | -0.19 (-0.94%) | 541,284 |
| 12 Jun 2009 | USD | 20.79 | 20.79 | 19.935 | 20.17 | 10.085 | -0.49 (-2.37%) | 583,462 |
| 11 Jun 2009 | USD | 20.81 | 20.985 | 20.49 | 20.66 | 10.33 | -0.39 (-1.85%) | 551,586 |
| 10 Jun 2009 | USD | 21.89 | 21.95 | 20.76 | 21.05 | 10.525 | -0.52 (-2.41%) | 428,976 |
| 9 Jun 2009 | USD | 21.26 | 21.64 | 21.11 | 21.57 | 10.785 | +0.21 (+0.98%) | 470,900 |
| 8 Jun 2009 | USD | 20.67 | 21.51 | 20.67 | 21.36 | 10.68 | +0.36 (+1.71%) | 375,376 |
| 5 Jun 2009 | USD | 20.82 | 21.11 | 20.32 | 21 | 10.5 | +0.47 (+2.29%) | 1,281,778 |
| 4 Jun 2009 | USD | 20.6 | 20.88 | 20.43 | 20.53 | 10.265 | -0.24 (-1.16%) | 901,716 |
