| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2009 | USD | 20.01 | 20.01 | 19.51 | 19.7 | 19.7 | -0.29 (-1.45%) | 31,600 |
| 11 Jun 2009 | USD | 19.59 | 20.03 | 19.59 | 19.99 | 19.99 | +0.37 (+1.89%) | 84,700 |
| 10 Jun 2009 | USD | 20.03 | 20.03 | 19.58 | 19.62 | 19.62 | -0.18 (-0.91%) | 74,000 |
| 9 Jun 2009 | USD | 20 | 20 | 19.78 | 19.8 | 19.8 | +0.1 (+0.51%) | 65,700 |
| 8 Jun 2009 | USD | 19.71 | 19.93 | 19.52 | 19.7 | 19.7 | +0.01 (+0.05%) | 84,100 |
| 5 Jun 2009 | USD | 19.65 | 19.88 | 19.42 | 19.69 | 19.69 | +0.12 (+0.61%) | 39,500 |
| 4 Jun 2009 | USD | 19.41 | 19.99 | 19.29 | 19.57 | 19.57 | +0.23 (+1.19%) | 83,600 |
| 3 Jun 2009 | USD | 19.5 | 19.56 | 19.1 | 19.34 | 19.34 | -0.37 (-1.88%) | 103,600 |
| 2 Jun 2009 | USD | 19.8 | 20 | 19.15 | 19.71 | 19.71 | +0.21 (+1.08%) | 248,300 |
| 1 Jun 2009 | USD | 19.07 | 19.7 | 19.04 | 19.5 | 19.5 | +1.1 (+5.98%) | 193,700 |
| 29 May 2009 | USD | 18.12 | 18.42 | 18.12 | 18.4 | 18.4 | +0.35 (+1.94%) | 50,800 |
| 28 May 2009 | USD | 18.02 | 18.25 | 18.01 | 18.05 | 18.05 | +0.03 (+0.17%) | 45,400 |
| 27 May 2009 | USD | 18.25 | 18.25 | 17.9 | 18.02 | 18.02 | +0.02 (+0.11%) | 58,800 |
| 26 May 2009 | USD | 18.03 | 18.05 | 17.77 | 18 | 18 | +0.06 (+0.33%) | 87,400 |
| 25 May 2009 | USD | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 17.48 | 17.99 | 17.48 | 17.94 | 17.94 | +0.27 (+1.53%) | 63,800 |
| 21 May 2009 | USD | 17.58 | 17.76 | 17.1 | 17.67 | 17.67 | +0.07 (+0.40%) | 71,900 |
| 20 May 2009 | USD | 17.85 | 17.85 | 17.52 | 17.6 | 17.6 | -0.24 (-1.35%) | 39,000 |
| 19 May 2009 | USD | 17.97 | 17.97 | 17.66 | 17.84 | 17.84 | +0.19 (+1.08%) | 76,600 |
| 18 May 2009 | USD | 17.96 | 17.96 | 17.6 | 17.65 | 17.65 | +0.15 (+0.86%) | 46,800 |
| 15 May 2009 | USD | 17.49 | 17.87 | 17.44 | 17.5 | 17.5 | -0.02 (-0.11%) | 48,300 |
| 14 May 2009 | USD | 17.32 | 17.59 | 17.32 | 17.52 | 17.52 | -0.05 (-0.28%) | 67,200 |
| 13 May 2009 | USD | 17.6 | 17.75 | 17.3 | 17.57 | 17.57 | +0.01 (+0.06%) | 58,300 |
| 12 May 2009 | USD | 17.73 | 17.73 | 17.46 | 17.56 | 17.56 | -0.12 (-0.68%) | 80,600 |
| 11 May 2009 | USD | 17.52 | 17.75 | 17.43 | 17.68 | 17.68 | -0.02 (-0.11%) | 41,700 |
| 8 May 2009 | USD | 17.56 | 17.7 | 17.32 | 17.7 | 17.7 | +0.25 (+1.43%) | 125,000 |
| 7 May 2009 | USD | 17.17 | 17.45 | 17.01 | 17.45 | 17.45 | +0.33 (+1.93%) | 183,800 |
| 6 May 2009 | USD | 17.25 | 17.29 | 16.67 | 17.12 | 17.12 | -0.05 (-0.29%) | 161,400 |
| 5 May 2009 | USD | 17.49 | 17.49 | 16.4 | 17.17 | 17.17 | -0.28 (-1.60%) | 109,002 |
| 4 May 2009 | USD | 18.06 | 18.06 | 17.01 | 17.45 | 17.45 | +0.19 (+1.10%) | 154,800 |
