| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 16.02 | 16.02 | 15.77 | 15.89 | 15.89 | +0.04 (+0.25%) | 4,901 |
| 7 Jul 2009 | USD | 16.1 | 16.1 | 15.85 | 15.85 | 15.85 | -0.27 (-1.67%) | 30,263 |
| 6 Jul 2009 | USD | 15.95 | 16.12 | 15.94 | 16.12 | 16.12 | -0.03 (-0.19%) | 14,403 |
| 3 Jul 2009 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 16.5 | 16.5 | 16.15 | 16.15 | 16.15 | -0.53 (-3.18%) | 2,967 |
| 1 Jul 2009 | USD | 16.74 | 16.85 | 16.68 | 16.68 | 16.68 | 0.0 (0.0%) | 9,298 |
| 30 Jun 2009 | USD | 16.85 | 16.85 | 16.5618 | 16.68 | 16.68 | -0.18 (-1.07%) | 63,878 |
| 29 Jun 2009 | USD | 16.8412 | 16.87 | 16.8101 | 16.86 | 16.86 | +0.13 (+0.78%) | 12,940 |
| 26 Jun 2009 | USD | 16.65 | 16.79 | 16.62 | 16.73 | 16.73 | -0.011 (-0.07%) | 8,055 |
| 25 Jun 2009 | USD | 16.6327 | 16.7999 | 16.6327 | 16.7415 | 16.7415 | +0.361 (+2.21%) | 36,106 |
| 24 Jun 2009 | USD | 16.45 | 16.5476 | 16.36 | 16.38 | 16.38 | +0.11 (+0.68%) | 14,629 |
| 23 Jun 2009 | USD | 16.36 | 16.43 | 16.19 | 16.27 | 16.27 | -0.17 (-1.03%) | 83,563 |
| 22 Jun 2009 | USD | 16.76 | 16.76 | 16.38 | 16.4399 | 16.4399 | -0.53 (-3.12%) | 116,211 |
| 19 Jun 2009 | USD | 17.12 | 17.12 | 16.87 | 16.97 | 16.97 | +0.06 (+0.35%) | 57,696 |
| 18 Jun 2009 | USD | 16.89 | 16.97 | 16.8501 | 16.91 | 16.91 | +0.108 (+0.64%) | 20,618 |
| 17 Jun 2009 | USD | 16.68 | 16.8301 | 16.68 | 16.802 | 16.802 | +0.082 (+0.49%) | 3,343 |
| 16 Jun 2009 | USD | 16.954 | 16.9827 | 16.72 | 16.72 | 16.72 | -0.137 (-0.81%) | 4,443 |
| 15 Jun 2009 | USD | 17.15 | 17.15 | 16.834 | 16.8568 | 16.8568 | -0.473 (-2.73%) | 8,706 |
| 12 Jun 2009 | USD | 17.28 | 17.33 | 17.27 | 17.33 | 17.33 | -0.02 (-0.12%) | 6,033 |
| 11 Jun 2009 | USD | 17.22 | 17.5773 | 17.21 | 17.35 | 17.35 | +0.17 (+0.99%) | 19,617 |
| 10 Jun 2009 | USD | 17.3 | 17.34 | 17.01 | 17.18 | 17.18 | -0.02 (-0.12%) | 7,213 |
| 9 Jun 2009 | USD | 17.19 | 17.26 | 17.1252 | 17.2 | 17.2 | -0.02 (-0.12%) | 13,376 |
| 8 Jun 2009 | USD | 17.09 | 17.2199 | 16.904 | 17.2199 | 17.2199 | +0.01 (+0.06%) | 12,269 |
| 5 Jun 2009 | USD | 17.08 | 17.2482 | 17.08 | 17.21 | 17.21 | +0.012 (+0.07%) | 16,664 |
| 4 Jun 2009 | USD | 17.08 | 17.22 | 17.06 | 17.198 | 17.198 | +0.128 (+0.75%) | 13,090 |
| 3 Jun 2009 | USD | 17.39 | 17.4 | 16.9899 | 17.0699 | 17.0699 | -0.446 (-2.55%) | 14,829 |
| 2 Jun 2009 | USD | 17.5473 | 17.5473 | 17.474 | 17.516 | 17.516 | +0.006 (+0.03%) | 1,242 |
| 1 Jun 2009 | USD | 17.3464 | 17.54 | 17.3464 | 17.51 | 17.51 | +0.51 (+3%) | 8,781 |
| 29 May 2009 | USD | 16.78 | 17 | 16.78 | 17 | 17 | +0.3 (+1.80%) | 15,285 |
| 28 May 2009 | USD | 16.42 | 16.784 | 16.42 | 16.6999 | 16.6999 | +0.21 (+1.27%) | 10,385 |
