| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 16.49 | 16.49 | 16.2948 | 16.42 | 16.42 | -0.07 (-0.42%) | 2,689 |
| 7 Jul 2009 | USD | 16.52 | 16.5205 | 16.472 | 16.49 | 16.49 | -0.009 (-0.05%) | 6,547 |
| 6 Jul 2009 | USD | 16.4597 | 16.53 | 16.32 | 16.4988 | 16.4988 | -0.141 (-0.85%) | 2,018 |
| 3 Jul 2009 | USD | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 17.11 | 17.11 | 16.64 | 16.64 | 16.64 | -0.65 (-3.76%) | 19,276 |
| 1 Jul 2009 | USD | 17.22 | 17.44 | 17.17 | 17.29 | 17.29 | +0.14 (+0.82%) | 15,447 |
| 30 Jun 2009 | USD | 17.18 | 17.2 | 17.08 | 17.15 | 17.15 | +0.05 (+0.29%) | 4,213 |
| 29 Jun 2009 | USD | 16.85 | 17.18 | 16.85 | 17.1 | 17.1 | +0.13 (+0.77%) | 800 |
| 26 Jun 2009 | USD | 16.82 | 17 | 16.82 | 16.97 | 16.97 | +0.1 (+0.59%) | 9,644 |
| 25 Jun 2009 | USD | 16.55 | 16.87 | 16.5499 | 16.87 | 16.87 | +0.568 (+3.49%) | 6,179 |
| 24 Jun 2009 | USD | 16.4124 | 16.55 | 16.3 | 16.3016 | 16.3016 | -0.078 (-0.48%) | 16,475 |
| 23 Jun 2009 | USD | 16.43 | 16.43 | 16.23 | 16.3796 | 16.3796 | -0.12 (-0.73%) | 5,519 |
| 22 Jun 2009 | USD | 16.85 | 16.85 | 16.4852 | 16.5 | 16.5 | -0.47 (-2.77%) | 17,952 |
| 19 Jun 2009 | USD | 16.98 | 17.06 | 16.8801 | 16.9696 | 16.9696 | +0.126 (+0.75%) | 6,650 |
| 18 Jun 2009 | USD | 16.782 | 16.88 | 16.77 | 16.844 | 16.844 | -0.056 (-0.33%) | 11,065 |
| 17 Jun 2009 | USD | 16.66 | 16.9312 | 16.61 | 16.8999 | 16.8999 | +0.295 (+1.77%) | 7,273 |
| 16 Jun 2009 | USD | 16.83 | 16.85 | 16.4701 | 16.6052 | 16.6052 | -0.175 (-1.04%) | 5,307 |
| 15 Jun 2009 | USD | 16.98 | 16.98 | 16.7 | 16.78 | 16.78 | -0.31 (-1.81%) | 7,576 |
| 12 Jun 2009 | USD | 17.1 | 17.12 | 16.82 | 17.09 | 17.09 | -0.16 (-0.93%) | 14,993 |
| 11 Jun 2009 | USD | 17.4724 | 17.5 | 17.23 | 17.2496 | 17.2496 | -0.17 (-0.98%) | 5,228 |
| 10 Jun 2009 | USD | 17.82 | 17.82 | 17.25 | 17.42 | 17.42 | -0.23 (-1.30%) | 5,094 |
| 9 Jun 2009 | USD | 17.58 | 17.68 | 17.51 | 17.6499 | 17.6499 | +0.093 (+0.53%) | 7,719 |
| 8 Jun 2009 | USD | 17.31 | 17.6399 | 17.2599 | 17.5564 | 17.5564 | +0.046 (+0.26%) | 4,577 |
| 5 Jun 2009 | USD | 17.66 | 17.67 | 17.29 | 17.51 | 17.51 | +0.04 (+0.23%) | 5,455 |
| 4 Jun 2009 | USD | 17.59 | 17.59 | 17.24 | 17.47 | 17.47 | -0.003 (-0.02%) | 38,990 |
| 3 Jun 2009 | USD | 17.7 | 17.79 | 17.466 | 17.4727 | 17.4727 | -0.38 (-2.13%) | 8,246 |
| 2 Jun 2009 | USD | 17.53 | 17.87 | 17.53 | 17.8528 | 17.8528 | +0.219 (+1.24%) | 9,968 |
| 1 Jun 2009 | USD | 17.34 | 17.72 | 17.21 | 17.634 | 17.634 | +0.774 (+4.59%) | 15,681 |
| 29 May 2009 | USD | 16.79 | 16.98 | 16.76 | 16.86 | 16.86 | +0.184 (+1.10%) | 16,685 |
| 28 May 2009 | USD | 16.95 | 17.02 | 16.42 | 16.676 | 16.676 | -0.294 (-1.73%) | 15,519 |
