| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2009 | USD | 20.98 | 22.08 | 20.84 | 21.55 | 21.55 | +0.67 (+3.21%) | 821,348 |
| 29 Jun 2009 | USD | 21.71 | 21.71 | 20.37 | 20.88 | 20.88 | -1.09 (-4.96%) | 393,860 |
| 26 Jun 2009 | USD | 20.85 | 22.18 | 20.085 | 21.97 | 21.97 | +1.02 (+4.87%) | 2,302,240 |
| 25 Jun 2009 | USD | 19.45 | 20.99 | 19.27 | 20.95 | 20.95 | +1.58 (+8.16%) | 453,233 |
| 24 Jun 2009 | USD | 18.73 | 19.525 | 18.72 | 19.37 | 19.37 | +0.81 (+4.36%) | 314,852 |
| 23 Jun 2009 | USD | 19.74 | 20.06 | 17.4 | 18.56 | 18.56 | -1.38 (-6.92%) | 636,294 |
| 22 Jun 2009 | USD | 21 | 21.07 | 19.93 | 19.94 | 19.94 | -1.06 (-5.05%) | 450,063 |
| 19 Jun 2009 | USD | 21 | 21.42 | 20.58 | 21 | 21 | +0.23 (+1.11%) | 497,169 |
| 18 Jun 2009 | USD | 20.03 | 20.96 | 20.03 | 20.77 | 20.77 | +0.57 (+2.82%) | 298,342 |
| 17 Jun 2009 | USD | 20.06 | 20.94 | 19.78 | 20.2 | 20.2 | +0.04 (+0.20%) | 432,651 |
| 16 Jun 2009 | USD | 19 | 20.35 | 18.99 | 20.16 | 20.16 | +1.16 (+6.11%) | 309,549 |
| 15 Jun 2009 | USD | 19.36 | 19.36 | 18.72 | 19 | 19 | -0.02 (-0.11%) | 212,817 |
| 12 Jun 2009 | USD | 18.8 | 19.05 | 17.93 | 19.02 | 19.02 | +0.14 (+0.74%) | 317,442 |
| 11 Jun 2009 | USD | 18.25 | 19.07 | 18.02 | 18.88 | 18.88 | +0.72 (+3.96%) | 155,814 |
| 10 Jun 2009 | USD | 17.92 | 18.18 | 17.76 | 18.16 | 18.16 | +0.29 (+1.62%) | 168,515 |
| 9 Jun 2009 | USD | 17.56 | 18 | 17.02 | 17.87 | 17.87 | +0.41 (+2.35%) | 120,684 |
| 8 Jun 2009 | USD | 17.72 | 17.97 | 17.42 | 17.46 | 17.46 | -0.48 (-2.68%) | 98,328 |
| 5 Jun 2009 | USD | 17.67 | 18.24 | 17.64 | 17.94 | 17.94 | +0.36 (+2.05%) | 108,426 |
| 4 Jun 2009 | USD | 17.91 | 18.05 | 17.5 | 17.58 | 17.58 | -0.34 (-1.90%) | 242,205 |
| 3 Jun 2009 | USD | 16.91 | 18.09 | 16.91 | 17.92 | 17.92 | +1.15 (+6.86%) | 194,815 |
| 2 Jun 2009 | USD | 17.04 | 17.35 | 16.52 | 16.77 | 16.77 | -0.2 (-1.18%) | 177,099 |
| 1 Jun 2009 | USD | 17.98 | 18.04 | 16.52 | 16.97 | 16.97 | -0.53 (-3.03%) | 400,520 |
| 29 May 2009 | USD | 17.83 | 18.25 | 17.5 | 17.5 | 17.5 | -0.3 (-1.69%) | 306,504 |
| 28 May 2009 | USD | 17.67 | 17.85 | 17 | 17.8 | 17.8 | +0.03 (+0.17%) | 358,331 |
| 27 May 2009 | USD | 18.07 | 18.5 | 17.62 | 17.77 | 17.77 | -0.13 (-0.73%) | 261,844 |
| 26 May 2009 | USD | 17.76 | 18.08 | 17.4 | 17.9 | 17.9 | 0.0 (0.0%) | 183,834 |
| 25 May 2009 | USD | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 17.39 | 17.97 | 17.05 | 17.9 | 17.9 | +0.54 (+3.11%) | 121,980 |
| 21 May 2009 | USD | 16.69 | 17.5 | 16.6 | 17.36 | 17.36 | +0.63 (+3.77%) | 140,190 |
| 20 May 2009 | USD | 16.52 | 16.83 | 16.19 | 16.73 | 16.73 | +0.23 (+1.39%) | 141,316 |
