| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 21.41 | 22.53 | 21.21 | 22.08 | 22.08 | +0.89 (+4.20%) | 14,165,385 |
| 30 Jun 2009 | USD | 21.15 | 21.32 | 20.99 | 21.19 | 21.19 | +0.07 (+0.33%) | 10,336,148 |
| 29 Jun 2009 | USD | 21.41 | 21.41 | 21 | 21.12 | 21.12 | -0.15 (-0.71%) | 10,179,682 |
| 26 Jun 2009 | USD | 20.9 | 21.82 | 20.69 | 21.27 | 21.27 | +0.47 (+2.26%) | 19,138,361 |
| 25 Jun 2009 | USD | 20.59 | 21.12 | 20.4102 | 20.8 | 20.8 | -0.05 (-0.24%) | 23,383,637 |
| 24 Jun 2009 | USD | 21.16 | 21.28 | 20.71 | 20.85 | 20.85 | -0.09 (-0.43%) | 14,936,965 |
| 23 Jun 2009 | USD | 21.26 | 21.26 | 20.78 | 20.94 | 20.94 | -0.28 (-1.32%) | 12,852,732 |
| 22 Jun 2009 | USD | 22.07 | 22.23 | 21.2 | 21.22 | 21.22 | -1.12 (-5.01%) | 10,378,470 |
| 19 Jun 2009 | USD | 22.61 | 22.885 | 22.15 | 22.34 | 22.34 | -0.03 (-0.13%) | 13,471,578 |
| 18 Jun 2009 | USD | 21.3 | 22.54 | 21.26 | 22.37 | 22.37 | +1.06 (+4.97%) | 12,382,563 |
| 17 Jun 2009 | USD | 21.26 | 21.56 | 20.97 | 21.31 | 21.31 | +0.01 (+0.05%) | 12,164,422 |
| 16 Jun 2009 | USD | 21.64 | 21.91 | 20.98 | 21.3 | 21.3 | -0.24 (-1.11%) | 10,037,731 |
| 15 Jun 2009 | USD | 21.66 | 21.68 | 21.32 | 21.54 | 21.54 | -0.48 (-2.18%) | 9,033,327 |
| 12 Jun 2009 | USD | 22.04 | 22.1 | 21.68 | 22.02 | 22.02 | -0.06 (-0.27%) | 7,418,444 |
| 11 Jun 2009 | USD | 22.35 | 22.86 | 22.06 | 22.08 | 22.08 | -0.26 (-1.16%) | 12,121,455 |
| 10 Jun 2009 | USD | 22.69 | 22.99 | 22.19 | 22.34 | 22.34 | -0.25 (-1.11%) | 7,464,262 |
| 9 Jun 2009 | USD | 23.01 | 23.14 | 22.37 | 22.59 | 22.59 | -0.33 (-1.44%) | 12,324,062 |
| 8 Jun 2009 | USD | 22.72 | 23.055 | 22.54 | 22.92 | 22.92 | -0.04 (-0.17%) | 8,170,235 |
| 5 Jun 2009 | USD | 23.25 | 23.48 | 22.59 | 22.96 | 22.96 | -0.12 (-0.52%) | 16,989,267 |
| 4 Jun 2009 | USD | 22.59 | 23.155 | 22.59 | 23.08 | 23.08 | +0.25 (+1.10%) | 15,279,927 |
| 3 Jun 2009 | USD | 22.82 | 22.83 | 22.17 | 22.83 | 22.83 | -0.38 (-1.64%) | 13,554,296 |
| 2 Jun 2009 | USD | 22.38 | 23.41 | 22.24 | 23.21 | 23.21 | +0.74 (+3.29%) | 19,585,996 |
| 1 Jun 2009 | USD | 21.97 | 22.75 | 21.9103 | 22.47 | 22.47 | +0.74 (+3.41%) | 15,402,270 |
| 29 May 2009 | USD | 21.59 | 21.82 | 21.25 | 21.73 | 21.73 | +0.17 (+0.79%) | 10,410,941 |
| 28 May 2009 | USD | 21.92 | 21.92 | 21.04 | 21.56 | 21.56 | -0.04 (-0.19%) | 14,485,093 |
| 27 May 2009 | USD | 22.05 | 22.05 | 21.55 | 21.6 | 21.6 | -0.5 (-2.26%) | 12,942,188 |
| 26 May 2009 | USD | 21.1 | 22.12 | 20.85 | 22.1 | 22.1 | +0.83 (+3.90%) | 16,927,157 |
| 25 May 2009 | USD | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 21.11 | 21.5 | 20.7 | 21.27 | 21.27 | +0.57 (+2.75%) | 9,448,045 |
| 21 May 2009 | USD | 20.65 | 21.34 | 20.53 | 20.7 | 20.7 | -0.13 (-0.62%) | 26,828,913 |
