| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2009 | USD | 17.78 | 18.06 | 17.55 | 17.98 | 17.98 | +0.34 (+1.93%) | 2,612,002 |
| 14 Jul 2009 | USD | 17.7 | 17.71 | 17.47 | 17.64 | 17.64 | -0.13 (-0.73%) | 2,170,298 |
| 13 Jul 2009 | USD | 17.21 | 17.81 | 17.05 | 17.77 | 17.77 | +0.68 (+3.98%) | 2,002,678 |
| 10 Jul 2009 | USD | 17.32 | 17.71 | 16.84 | 17.09 | 17.09 | -0.25 (-1.44%) | 2,393,828 |
| 9 Jul 2009 | USD | 17.5 | 17.61 | 17.07 | 17.34 | 17.34 | -0.29 (-1.64%) | 1,384,031 |
| 8 Jul 2009 | USD | 18.06 | 18.06 | 17.53 | 17.63 | 17.63 | -0.33 (-1.84%) | 1,909,242 |
| 7 Jul 2009 | USD | 18.11 | 18.23 | 17.83 | 17.96 | 17.96 | -0.16 (-0.88%) | 2,043,621 |
| 6 Jul 2009 | USD | 17.98 | 18.12 | 17.65 | 18.12 | 18.12 | +0.23 (+1.29%) | 2,116,662 |
| 3 Jul 2009 | USD | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 17.65 | 17.98 | 17.19 | 17.89 | 17.89 | +0.07 (+0.39%) | 1,791,565 |
| 1 Jul 2009 | USD | 16.97 | 17.97 | 16.81 | 17.82 | 17.82 | -0.1 (-0.56%) | 2,678,383 |
| 30 Jun 2009 | USD | 18.41 | 18.43 | 17.74 | 17.92 | 17.92 | -0.46 (-2.50%) | 2,647,307 |
| 29 Jun 2009 | USD | 17.9 | 18.45 | 17.73 | 18.38 | 18.38 | +0.4 (+2.22%) | 1,810,596 |
| 26 Jun 2009 | USD | 18.4 | 18.4 | 17.96 | 17.98 | 17.98 | -0.54 (-2.92%) | 5,018,879 |
| 25 Jun 2009 | USD | 17.68 | 18.5242 | 17.51 | 18.52 | 18.52 | +0.72 (+4.04%) | 1,451,365 |
| 24 Jun 2009 | USD | 17.23 | 17.8 | 17.17 | 17.8 | 17.8 | +0.6 (+3.49%) | 1,439,876 |
| 23 Jun 2009 | USD | 17.44 | 17.48 | 17.17 | 17.2 | 17.2 | -0.23 (-1.32%) | 1,257,163 |
| 22 Jun 2009 | USD | 17.7 | 17.72 | 17.4 | 17.43 | 17.43 | -0.3 (-1.69%) | 1,280,377 |
| 19 Jun 2009 | USD | 17.84 | 18.09 | 17.71 | 17.73 | 17.73 | +0.08 (+0.45%) | 1,214,720 |
| 18 Jun 2009 | USD | 17.47 | 17.915 | 17.25 | 17.65 | 17.65 | +0.29 (+1.67%) | 1,395,830 |
| 17 Jun 2009 | USD | 17.03 | 17.44 | 16.7 | 17.36 | 17.36 | +0.71 (+4.26%) | 2,249,161 |
| 16 Jun 2009 | USD | 17.32 | 17.32 | 16.63 | 16.65 | 16.65 | -0.63 (-3.65%) | 1,730,692 |
| 15 Jun 2009 | USD | 17.64 | 17.64 | 17.15 | 17.28 | 17.28 | -0.43 (-2.43%) | 1,328,156 |
| 12 Jun 2009 | USD | 17.52 | 17.84 | 17.41 | 17.71 | 17.71 | +0.16 (+0.91%) | 1,083,494 |
| 11 Jun 2009 | USD | 17.33 | 17.75 | 17.27 | 17.55 | 17.55 | +0.23 (+1.33%) | 1,274,835 |
| 10 Jun 2009 | USD | 16.99 | 17.32 | 16.86 | 17.32 | 17.32 | +0.47 (+2.79%) | 1,391,403 |
| 9 Jun 2009 | USD | 16.88 | 17.25 | 16.76 | 16.85 | 16.85 | +0.1 (+0.60%) | 1,217,568 |
| 8 Jun 2009 | USD | 17 | 17.18 | 16.46 | 16.75 | 16.75 | -0.5 (-2.90%) | 1,732,594 |
| 5 Jun 2009 | USD | 17.25 | 17.35 | 16.95 | 17.25 | 17.25 | +0.01 (+0.06%) | 980,435 |
| 4 Jun 2009 | USD | 17.26 | 17.45 | 17 | 17.24 | 17.24 | -0.02 (-0.12%) | 753,119 |
