| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 27.27 | 27.96 | 27.27 | 27.45 | 4.575 | +0.57 (+2.12%) | 257,960 |
| 30 Jun 2009 | USD | 27.16 | 27.42 | 26.43 | 26.88 | 4.48 | -0.34 (-1.25%) | 278,603 |
| 29 Jun 2009 | USD | 26.9 | 27.33 | 26.3 | 27.22 | 4.5367 | +0.51 (+1.91%) | 235,653 |
| 26 Jun 2009 | USD | 26.38 | 27.02 | 26.22 | 26.71 | 4.4517 | +0.066 (+0.25%) | 153,717 |
| 25 Jun 2009 | USD | 25.11 | 26.65 | 25.05 | 26.6436 | 4.4406 | +1.314 (+5.19%) | 384,223 |
| 24 Jun 2009 | USD | 25.05 | 25.86 | 25.04 | 25.33 | 4.2217 | +0.53 (+2.14%) | 227,563 |
| 23 Jun 2009 | USD | 25.25 | 25.41 | 24.46 | 24.8 | 4.1333 | -0.39 (-1.55%) | 542,560 |
| 22 Jun 2009 | USD | 26.41 | 26.43 | 25 | 25.19 | 4.1983 | -1.68 (-6.25%) | 342,168 |
| 19 Jun 2009 | USD | 27.36 | 27.5 | 26.65 | 26.87 | 4.4783 | +0.03 (+0.11%) | 335,617 |
| 18 Jun 2009 | USD | 26.45 | 26.92 | 25.9923 | 26.84 | 4.4733 | +0.42 (+1.59%) | 268,636 |
| 17 Jun 2009 | USD | 26.4 | 26.96 | 25.8 | 26.42 | 4.4033 | -0.06 (-0.23%) | 534,740 |
| 16 Jun 2009 | USD | 27.83 | 27.89 | 26.25 | 26.48 | 4.4133 | -0.96 (-3.50%) | 382,523 |
| 15 Jun 2009 | USD | 28.2 | 28.2 | 26.86 | 27.44 | 4.5733 | -1.357 (-4.71%) | 613,022 |
| 12 Jun 2009 | USD | 28.53 | 28.85 | 27.97 | 28.7972 | 4.7995 | -0.093 (-0.32%) | 342,547 |
| 11 Jun 2009 | USD | 28.81 | 29.57 | 28.81 | 28.89 | 4.815 | +0.25 (+0.87%) | 429,918 |
| 10 Jun 2009 | USD | 29.45 | 29.45 | 27.85 | 28.6396 | 4.7733 | -0.21 (-0.73%) | 426,729 |
| 9 Jun 2009 | USD | 28.54 | 29.25 | 28.4 | 28.85 | 4.8083 | +0.52 (+1.84%) | 374,130 |
| 8 Jun 2009 | USD | 28.27 | 28.81 | 27.58 | 28.33 | 4.7217 | -0.37 (-1.29%) | 422,606 |
| 5 Jun 2009 | USD | 29.43 | 29.49 | 28.16 | 28.7 | 4.7833 | -0.2 (-0.69%) | 787,938 |
| 4 Jun 2009 | USD | 28.35 | 28.9 | 27.77 | 28.9 | 4.8167 | +0.84 (+2.99%) | 642,456 |
| 3 Jun 2009 | USD | 28.53 | 28.67 | 27.5 | 28.06 | 4.6767 | -1 (-3.44%) | 670,216 |
| 2 Jun 2009 | USD | 28.5 | 29.28 | 28.3 | 29.06 | 4.8433 | +0.38 (+1.32%) | 994,062 |
| 1 Jun 2009 | USD | 27.84 | 29.02 | 27.585 | 28.68 | 4.78 | +1.75 (+6.50%) | 640,697 |
| 29 May 2009 | USD | 26.12 | 26.93 | 25.8936 | 26.93 | 4.4883 | +1.01 (+3.90%) | 734,310 |
| 28 May 2009 | USD | 26.01 | 26.25 | 24.83 | 25.9201 | 4.32 | +0.35 (+1.37%) | 808,656 |
| 27 May 2009 | USD | 26.28 | 26.89 | 25.52 | 25.57 | 4.2617 | -0.92 (-3.47%) | 770,222 |
| 26 May 2009 | USD | 24.07 | 26.57 | 24.05 | 26.49 | 4.415 | +1.94 (+7.90%) | 1,031,839 |
| 25 May 2009 | USD | 24.55 | 24.55 | 24.55 | 24.55 | 4.0917 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 25.23 | 25.3 | 24.45 | 24.55 | 4.0917 | -0.35 (-1.41%) | 671,429 |
| 21 May 2009 | USD | 25.12 | 25.41 | 24.28 | 24.9 | 4.15 | -0.89 (-3.45%) | 843,993 |
