| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | USD | 18.95 | 20.01 | 18.8 | 19.77 | 4.9425 | +1.29 (+6.98%) | 15,017,330 |
| 23 Jun 2009 | USD | 18.49 | 19.27 | 18.11 | 18.48 | 4.62 | -1.42 (-7.14%) | 21,796,616 |
| 22 Jun 2009 | USD | 20.29 | 20.9 | 19.05 | 19.9 | 4.975 | -1.1 (-5.24%) | 13,788,315 |
| 19 Jun 2009 | USD | 20.46 | 21.26 | 20.31 | 21 | 5.25 | +0.78 (+3.86%) | 13,041,286 |
| 18 Jun 2009 | USD | 20.82 | 21.07 | 19.84 | 20.22 | 5.055 | -0.53 (-2.55%) | 12,383,538 |
| 17 Jun 2009 | USD | 22.33 | 22.47 | 20.72 | 20.75 | 5.1875 | -1.94 (-8.55%) | 20,425,933 |
| 16 Jun 2009 | USD | 22.35 | 22.98 | 22.15 | 22.69 | 5.6725 | +0.28 (+1.25%) | 12,550,466 |
| 15 Jun 2009 | USD | 22.94 | 22.95 | 22.25 | 22.41 | 5.6025 | -0.96 (-4.11%) | 10,191,570 |
| 12 Jun 2009 | USD | 23.99 | 23.99 | 23.1 | 23.37 | 5.8425 | -0.31 (-1.31%) | 7,388,766 |
| 11 Jun 2009 | USD | 23.29 | 23.99 | 23.1 | 23.68 | 5.92 | +0.08 (+0.34%) | 11,293,360 |
| 10 Jun 2009 | USD | 23.69 | 24 | 23.12 | 23.6 | 5.9 | +0.76 (+3.33%) | 6,493,969 |
| 9 Jun 2009 | USD | 23.16 | 23.21 | 22.4 | 22.84 | 5.71 | +0.32 (+1.42%) | 6,257,590 |
| 8 Jun 2009 | USD | 23.08 | 23.08 | 22.2 | 22.52 | 5.63 | -1.495 (-6.23%) | 8,054,962 |
| 5 Jun 2009 | USD | 23.79 | 24.4 | 22 | 24.015 | 6.0038 | +1.685 (+7.55%) | 11,122,908 |
| 4 Jun 2009 | USD | 23.18 | 23.55 | 21.98 | 22.33 | 5.5825 | -0.65 (-2.83%) | 14,563,371 |
| 3 Jun 2009 | USD | 24.59 | 24.89 | 22.5 | 22.98 | 5.745 | -1.943 (-7.80%) | 15,749,131 |
| 2 Jun 2009 | USD | 24.5 | 25.58 | 24.13 | 24.9232 | 6.2308 | -0.027 (-0.11%) | 14,885,829 |
| 1 Jun 2009 | USD | 24.1 | 25.13 | 24.1 | 24.95 | 6.2375 | +1.88 (+8.15%) | 11,866,868 |
| 29 May 2009 | USD | 22.5 | 23.36 | 22.23 | 23.07 | 5.7675 | +0.95 (+4.29%) | 12,208,873 |
| 28 May 2009 | USD | 21.82 | 22.38 | 21.79 | 22.12 | 5.53 | -0.04 (-0.18%) | 8,210,131 |
| 27 May 2009 | USD | 22.2 | 22.54 | 22.08 | 22.16 | 5.54 | +1.16 (+5.52%) | 9,936,121 |
| 26 May 2009 | USD | 21.55 | 21.66 | 20.9 | 21 | 5.25 | -1.471 (-6.55%) | 11,041,437 |
| 22 May 2009 | USD | 22.25 | 22.68 | 21.92 | 22.471 | 5.6178 | +0.473 (+2.15%) | 9,042,752 |
| 21 May 2009 | USD | 22.55 | 22.81 | 21.75 | 21.998 | 5.4995 | -0.452 (-2.01%) | 7,882,286 |
| 20 May 2009 | USD | 22.39 | 23.25 | 22.24 | 22.45 | 5.6125 | +0.26 (+1.17%) | 12,769,764 |
| 19 May 2009 | USD | 22.12 | 22.4 | 21.56 | 22.19 | 5.5475 | +1.72 (+8.40%) | 9,573,484 |
| 18 May 2009 | USD | 20.45 | 21.18 | 20.06 | 20.47 | 5.1175 | -0.159 (-0.77%) | 5,686,161 |
| 15 May 2009 | USD | 20.83 | 20.94 | 20.2 | 20.6285 | 5.1571 | +0.108 (+0.53%) | 8,652,073 |
| 14 May 2009 | USD | 20.8 | 20.83 | 19.86 | 20.52 | 5.13 | -0.26 (-1.25%) | 12,330,204 |
| 13 May 2009 | USD | 23.01 | 23.12 | 20.56 | 20.78 | 5.195 | -1.46 (-6.56%) | 16,387,549 |
