| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 24.12 | 24.12 | 22.88 | 23.22 | 23.22 | -0.85 (-3.53%) | 456,742 |
| 7 Jul 2009 | USD | 24.57 | 24.8 | 23.96 | 24.07 | 24.07 | -0.49 (-2.00%) | 248,596 |
| 6 Jul 2009 | USD | 26 | 26.1 | 24.11 | 24.56 | 24.56 | -1.59 (-6.08%) | 395,504 |
| 3 Jul 2009 | USD | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 26.96 | 26.96 | 26 | 26.15 | 26.15 | -0.5 (-1.88%) | 409,705 |
| 1 Jul 2009 | USD | 27.06 | 27.32 | 26.46 | 26.65 | 26.65 | -0.23 (-0.86%) | 368,794 |
| 30 Jun 2009 | USD | 26.53 | 27.42 | 26.53 | 26.88 | 26.88 | +0.35 (+1.32%) | 444,940 |
| 29 Jun 2009 | USD | 25.53 | 26.93 | 25.2201 | 26.53 | 26.53 | +0.99 (+3.88%) | 546,632 |
| 26 Jun 2009 | USD | 24.3 | 25.63 | 24.06 | 25.54 | 25.54 | +1 (+4.07%) | 531,485 |
| 25 Jun 2009 | USD | 22.67 | 24.58 | 22.61 | 24.54 | 24.54 | +1.53 (+6.65%) | 332,885 |
| 24 Jun 2009 | USD | 22.25 | 23.32 | 22.18 | 23.01 | 23.01 | +0.94 (+4.26%) | 234,342 |
| 23 Jun 2009 | USD | 21.75 | 22.35 | 21.52 | 22.07 | 22.07 | +0.22 (+1.01%) | 324,430 |
| 22 Jun 2009 | USD | 23.62 | 23.62 | 21.2 | 21.85 | 21.85 | -2.03 (-8.50%) | 655,188 |
| 19 Jun 2009 | USD | 24 | 24.18 | 23.44 | 23.88 | 23.88 | +0.24 (+1.02%) | 447,823 |
| 18 Jun 2009 | USD | 23.35 | 23.81 | 23 | 23.64 | 23.64 | +0.32 (+1.37%) | 245,219 |
| 17 Jun 2009 | USD | 23.17 | 23.65 | 22.0601 | 23.32 | 23.32 | +0.08 (+0.34%) | 430,518 |
| 16 Jun 2009 | USD | 24.32 | 24.5399 | 23.2 | 23.24 | 23.24 | -0.81 (-3.37%) | 416,673 |
| 15 Jun 2009 | USD | 24.93 | 24.94 | 23.11 | 24.05 | 24.05 | -1.08 (-4.30%) | 512,945 |
| 12 Jun 2009 | USD | 24.11 | 25.28 | 24.05 | 25.13 | 25.13 | +0.28 (+1.13%) | 534,460 |
| 11 Jun 2009 | USD | 25.03 | 25.58 | 24.75 | 24.85 | 24.85 | -0.13 (-0.52%) | 591,852 |
| 10 Jun 2009 | USD | 24.22 | 25.06 | 24.04 | 24.98 | 24.98 | +1.03 (+4.30%) | 823,990 |
| 9 Jun 2009 | USD | 23.96 | 24.3 | 23.44 | 23.95 | 23.95 | +0.24 (+1.01%) | 414,515 |
| 8 Jun 2009 | USD | 24.57 | 24.97 | 23.6 | 23.71 | 23.71 | +0.09 (+0.38%) | 566,124 |
| 5 Jun 2009 | USD | 23.7 | 23.97 | 23.34 | 23.62 | 23.62 | +0.11 (+0.47%) | 436,692 |
| 4 Jun 2009 | USD | 23.39 | 23.96 | 23.19 | 23.51 | 23.51 | +0.41 (+1.77%) | 476,672 |
| 3 Jun 2009 | USD | 23.55 | 23.67 | 22.75 | 23.1 | 23.1 | +0.13 (+0.57%) | 407,538 |
| 2 Jun 2009 | USD | 22.73 | 23.91 | 22.26 | 22.97 | 22.97 | +0.23 (+1.01%) | 867,560 |
| 1 Jun 2009 | USD | 21.88 | 23.1 | 21.8 | 22.74 | 22.74 | +1.1 (+5.08%) | 812,469 |
| 29 May 2009 | USD | 20.34 | 22 | 20.34 | 21.64 | 21.64 | +1.29 (+6.34%) | 1,908,179 |
| 28 May 2009 | USD | 20.82 | 20.87 | 19.15 | 20.35 | 20.35 | -0.16 (-0.78%) | 1,347,520 |
