| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 23.18 | 23.44 | 23.082 | 23.082 | 23.082 | +0.282 (+1.24%) | 9,981 |
| 30 Jun 2009 | USD | 22.99 | 23.01 | 22.566 | 22.8 | 22.8 | +0.07 (+0.31%) | 16,839 |
| 29 Jun 2009 | USD | 22.67 | 23.07 | 22.62 | 22.73 | 22.73 | +0.26 (+1.16%) | 27,697 |
| 26 Jun 2009 | USD | 22.86 | 22.89 | 22.43 | 22.47 | 22.47 | -0.75 (-3.23%) | 11,501 |
| 25 Jun 2009 | USD | 22.63 | 23.22 | 22.36 | 23.22 | 23.22 | +0.63 (+2.79%) | 25,552 |
| 24 Jun 2009 | USD | 22.26 | 22.99 | 22.26 | 22.59 | 22.59 | +0.42 (+1.89%) | 24,030 |
| 23 Jun 2009 | USD | 22.52 | 22.52 | 21.5 | 22.17 | 22.17 | +0.27 (+1.23%) | 13,531 |
| 22 Jun 2009 | USD | 23.34 | 23.34 | 21.68 | 21.8999 | 21.8999 | -1.48 (-6.33%) | 35,362 |
| 19 Jun 2009 | USD | 23.47 | 23.64 | 23.11 | 23.38 | 23.38 | +0.58 (+2.54%) | 77,742 |
| 18 Jun 2009 | USD | 23.05 | 23.05 | 22.6599 | 22.8 | 22.8 | -0.06 (-0.26%) | 49,586 |
| 17 Jun 2009 | USD | 23.41 | 23.41 | 22.5 | 22.86 | 22.86 | -1.015 (-4.25%) | 48,667 |
| 16 Jun 2009 | USD | 24.23 | 24.48 | 23.29 | 23.875 | 23.875 | -0.082 (-0.34%) | 36,518 |
| 15 Jun 2009 | USD | 24.52 | 24.52 | 23.66 | 23.957 | 23.957 | -0.803 (-3.24%) | 14,497 |
| 12 Jun 2009 | USD | 25.15 | 25.15 | 24.622 | 24.76 | 24.76 | -0.62 (-2.44%) | 16,527 |
| 11 Jun 2009 | USD | 25.61 | 26 | 25.11 | 25.38 | 25.38 | +0.411 (+1.65%) | 44,711 |
| 10 Jun 2009 | USD | 24.58 | 25.18 | 24.577 | 24.969 | 24.969 | +0.479 (+1.96%) | 24,148 |
| 9 Jun 2009 | USD | 24.21 | 24.69 | 24.0301 | 24.49 | 24.49 | +0.55 (+2.30%) | 20,284 |
| 8 Jun 2009 | USD | 23.93 | 23.94 | 23.1 | 23.94 | 23.94 | -0.49 (-2.01%) | 46,509 |
| 5 Jun 2009 | USD | 24.61 | 24.624 | 24.14 | 24.43 | 24.43 | -0.09 (-0.37%) | 18,544 |
| 4 Jun 2009 | USD | 24.39 | 24.69 | 23.77 | 24.52 | 24.52 | +0.65 (+2.72%) | 40,504 |
| 3 Jun 2009 | USD | 24.73 | 24.73 | 23.37 | 23.87 | 23.87 | -0.74 (-3.01%) | 44,633 |
| 2 Jun 2009 | USD | 25.12 | 25.12 | 24.171 | 24.61 | 24.61 | -0.02 (-0.08%) | 37,465 |
| 1 Jun 2009 | USD | 24.67 | 25.84 | 24.125 | 24.63 | 24.63 | +0.96 (+4.06%) | 9,341 |
| 29 May 2009 | USD | 23.77 | 23.92 | 23.35 | 23.67 | 23.67 | +0.12 (+0.51%) | 48,958 |
| 28 May 2009 | USD | 23.69 | 23.95 | 23.0501 | 23.55 | 23.55 | -0.03 (-0.13%) | 41,893 |
| 27 May 2009 | USD | 23.49 | 24.02 | 23.3 | 23.58 | 23.58 | +0.33 (+1.42%) | 16,289 |
| 26 May 2009 | USD | 22.91 | 23.3899 | 22.27 | 23.25 | 23.25 | +0.29 (+1.26%) | 19,571 |
| 25 May 2009 | USD | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 23.86 | 23.86 | 22.78 | 22.96 | 22.96 | -0.16 (-0.69%) | 15,462 |
| 21 May 2009 | USD | 24.18 | 24.9 | 22.746 | 23.12 | 23.12 | -0.43 (-1.83%) | 30,684 |
