| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | USD | 19.09 | 19.4 | 19.05 | 19.12 | 19.12 | +0.12 (+0.63%) | 775,928 |
| 23 Jun 2009 | USD | 19.48 | 19.58 | 18.82 | 19 | 19 | -0.61 (-3.11%) | 1,031,954 |
| 22 Jun 2009 | USD | 19.72 | 19.84 | 19.41 | 19.61 | 19.61 | -0.25 (-1.26%) | 1,016,247 |
| 19 Jun 2009 | USD | 20.16 | 20.26 | 19.67 | 19.86 | 19.86 | -0.09 (-0.45%) | 1,002,386 |
| 18 Jun 2009 | USD | 19.46 | 20.04 | 19.46 | 19.95 | 19.95 | +0.45 (+2.31%) | 787,893 |
| 17 Jun 2009 | USD | 19.31 | 19.56 | 19.18 | 19.5 | 19.5 | +0.23 (+1.19%) | 1,035,822 |
| 16 Jun 2009 | USD | 19.24 | 19.65 | 19.03 | 19.27 | 19.27 | +0.13 (+0.68%) | 1,089,998 |
| 15 Jun 2009 | USD | 19.13 | 19.19 | 18.74 | 19.14 | 19.14 | -0.04 (-0.21%) | 1,047,845 |
| 12 Jun 2009 | USD | 18.63 | 19.25 | 18.61 | 19.18 | 19.18 | +0.48 (+2.57%) | 743,254 |
| 11 Jun 2009 | USD | 18.43 | 18.9 | 18.13 | 18.7 | 18.7 | -0.19 (-1.01%) | 1,173,445 |
| 10 Jun 2009 | USD | 18.71 | 18.9599 | 18.52 | 18.89 | 18.89 | +0.29 (+1.56%) | 742,653 |
| 9 Jun 2009 | USD | 18.72 | 18.84 | 18.45 | 18.6 | 18.6 | -0.09 (-0.48%) | 384,927 |
| 8 Jun 2009 | USD | 18.73 | 18.9 | 18.52 | 18.69 | 18.69 | -0.08 (-0.43%) | 347,366 |
| 5 Jun 2009 | USD | 18.91 | 18.91 | 18.373 | 18.77 | 18.77 | -0.04 (-0.21%) | 431,602 |
| 4 Jun 2009 | USD | 18.96 | 18.96 | 18.63 | 18.81 | 18.81 | +0.01 (+0.05%) | 251,099 |
| 3 Jun 2009 | USD | 18.74 | 18.92 | 18.35 | 18.8 | 18.8 | -0.03 (-0.16%) | 635,560 |
| 2 Jun 2009 | USD | 18.78 | 19.11 | 18.61 | 18.83 | 18.83 | +0.03 (+0.16%) | 1,341,305 |
| 1 Jun 2009 | USD | 19.09 | 19.09 | 18.25 | 18.8 | 18.8 | +0.81 (+4.50%) | 1,226,212 |
| 29 May 2009 | USD | 17.81 | 17.99 | 17.53 | 17.99 | 17.99 | +0.28 (+1.58%) | 529,990 |
| 28 May 2009 | USD | 17.55 | 17.83 | 17.44 | 17.71 | 17.71 | +0.23 (+1.32%) | 469,088 |
| 27 May 2009 | USD | 17.83 | 17.84 | 17.43 | 17.48 | 17.48 | -0.37 (-2.07%) | 535,550 |
| 26 May 2009 | USD | 17.27 | 17.93 | 17.2 | 17.85 | 17.85 | +0.51 (+2.94%) | 591,201 |
| 25 May 2009 | USD | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 17.3 | 17.51 | 17.18 | 17.34 | 17.34 | +0.08 (+0.46%) | 422,192 |
| 21 May 2009 | USD | 17.11 | 17.3 | 16.88 | 17.26 | 17.26 | 0.0 (0.0%) | 760,475 |
| 20 May 2009 | USD | 17.6 | 17.72 | 17.23 | 17.26 | 17.26 | -0.24 (-1.37%) | 765,667 |
| 19 May 2009 | USD | 17.55 | 17.69 | 17.42 | 17.5 | 17.5 | -0.01 (-0.06%) | 790,728 |
| 18 May 2009 | USD | 17.34 | 17.57 | 17.03 | 17.51 | 17.51 | +0.33 (+1.92%) | 834,595 |
| 15 May 2009 | USD | 17.63 | 17.64 | 17.07 | 17.18 | 17.18 | -0.46 (-2.61%) | 629,754 |
| 14 May 2009 | USD | 17.62 | 17.82 | 17.22 | 17.64 | 17.64 | +0.08 (+0.46%) | 818,372 |
