| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | USD | 17.2 | 17.39 | 16.8 | 16.84 | 16.84 | -0.41 (-2.38%) | 1,396,069 |
| 6 Jul 2009 | USD | 16.78 | 17.33 | 16.68 | 17.25 | 17.25 | +0.42 (+2.50%) | 1,374,333 |
| 3 Jul 2009 | USD | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 17.49 | 17.49 | 16.83 | 16.83 | 16.83 | -0.98 (-5.50%) | 1,286,706 |
| 1 Jul 2009 | USD | 17.44 | 17.8999 | 17.44 | 17.81 | 17.81 | +0.46 (+2.65%) | 885,248 |
| 30 Jun 2009 | USD | 17.21 | 17.43 | 17.07 | 17.35 | 17.35 | +0.28 (+1.64%) | 663,344 |
| 29 Jun 2009 | USD | 17.25 | 17.29 | 16.86 | 17.07 | 17.07 | -0.18 (-1.04%) | 724,489 |
| 26 Jun 2009 | USD | 16.92 | 17.3 | 16.7 | 17.25 | 17.25 | +0.25 (+1.47%) | 1,184,228 |
| 25 Jun 2009 | USD | 16.22 | 17 | 16.22 | 17 | 17 | +0.49 (+2.97%) | 952,507 |
| 24 Jun 2009 | USD | 16.57 | 16.65 | 16.29 | 16.51 | 16.51 | +0.18 (+1.10%) | 1,535,809 |
| 23 Jun 2009 | USD | 16.7 | 16.77 | 16.29 | 16.33 | 16.33 | -0.21 (-1.27%) | 770,080 |
| 22 Jun 2009 | USD | 17.21 | 17.38 | 16.49 | 16.54 | 16.54 | -0.83 (-4.78%) | 1,066,784 |
| 19 Jun 2009 | USD | 17.17 | 17.4 | 16.85 | 17.37 | 17.37 | +0.45 (+2.66%) | 1,241,820 |
| 18 Jun 2009 | USD | 17.07 | 17.09 | 16.77 | 16.92 | 16.92 | -0.03 (-0.18%) | 874,281 |
| 17 Jun 2009 | USD | 16.79 | 17.365 | 16.72 | 16.95 | 16.95 | +0.12 (+0.71%) | 1,285,920 |
| 16 Jun 2009 | USD | 17.06 | 17.25 | 16.59 | 16.83 | 16.83 | +0.05 (+0.30%) | 1,009,830 |
| 15 Jun 2009 | USD | 16.96 | 17 | 16.61 | 16.78 | 16.78 | -0.43 (-2.50%) | 1,665,487 |
| 12 Jun 2009 | USD | 16.49 | 17.3 | 16.49 | 17.21 | 17.21 | +0.61 (+3.67%) | 1,361,464 |
| 11 Jun 2009 | USD | 17.19 | 17.38 | 16.52 | 16.6 | 16.6 | -0.48 (-2.81%) | 1,340,251 |
| 10 Jun 2009 | USD | 17.88 | 17.89 | 16.73 | 17.08 | 17.08 | -0.62 (-3.50%) | 1,658,606 |
| 9 Jun 2009 | USD | 18.19 | 18.19 | 17.64 | 17.7 | 17.7 | -0.42 (-2.32%) | 769,853 |
| 8 Jun 2009 | USD | 17.81 | 18.37 | 17.57 | 18.12 | 18.12 | +0.08 (+0.44%) | 949,667 |
| 5 Jun 2009 | USD | 18.35 | 18.43 | 17.88 | 18.04 | 18.04 | -0.12 (-0.66%) | 1,047,935 |
| 4 Jun 2009 | USD | 18.19 | 18.31 | 17.77 | 18.16 | 18.16 | +0.15 (+0.83%) | 1,375,702 |
| 3 Jun 2009 | USD | 17.73 | 18.01 | 17.53 | 18.01 | 18.01 | +0.15 (+0.84%) | 715,309 |
| 2 Jun 2009 | USD | 17.83 | 18.23 | 17.41 | 17.86 | 17.86 | +0.09 (+0.51%) | 1,519,063 |
| 1 Jun 2009 | USD | 17.16 | 18.3 | 17.13 | 17.77 | 17.77 | +0.66 (+3.86%) | 1,610,833 |
| 29 May 2009 | USD | 16.56 | 17.22 | 16.43 | 17.11 | 17.11 | +0.55 (+3.32%) | 1,235,446 |
| 28 May 2009 | USD | 16.85 | 16.87 | 16.04 | 16.56 | 16.56 | +0.1 (+0.61%) | 1,261,444 |
| 27 May 2009 | USD | 17.06 | 17.16 | 16.26 | 16.46 | 16.46 | -0.69 (-4.02%) | 1,446,315 |
