| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | USD | 22.35 | 22.37 | 22.15 | 22.37 | 22.37 | +0.03 (+0.14%) | 2,388 |
| 1 Jul 2009 | USD | 22.35 | 22.35 | 22.24 | 22.3396 | 22.3396 | +0.004 (+0.02%) | 1,909 |
| 30 Jun 2009 | USD | 22.32 | 22.3356 | 22.21 | 22.3356 | 22.3356 | -0.014 (-0.06%) | 11,011 |
| 29 Jun 2009 | USD | 22.19 | 22.35 | 22.19 | 22.35 | 22.35 | +0.041 (+0.18%) | 950 |
| 26 Jun 2009 | USD | 22.3 | 22.31 | 22.09 | 22.309 | 22.309 | +0.029 (+0.13%) | 9,270 |
| 25 Jun 2009 | USD | 22.3 | 22.3 | 22.253 | 22.28 | 22.28 | -0.02 (-0.09%) | 1,081 |
| 24 Jun 2009 | USD | 22.23 | 22.38 | 22.23 | 22.3 | 22.3 | -0.042 (-0.19%) | 3,050 |
| 23 Jun 2009 | USD | 22.32 | 22.37 | 22.3 | 22.3415 | 22.3415 | +0.021 (+0.10%) | 1,132 |
| 22 Jun 2009 | USD | 22.22 | 22.32 | 22.22 | 22.32 | 22.32 | -0.02 (-0.09%) | 1,900 |
| 19 Jun 2009 | USD | 22.25 | 22.35 | 22.25 | 22.34 | 22.34 | -0.02 (-0.09%) | 4,644 |
| 18 Jun 2009 | USD | 22.3442 | 22.36 | 22.3442 | 22.36 | 22.36 | -0.01 (-0.04%) | 200 |
| 17 Jun 2009 | USD | 22.26 | 22.37 | 22.26 | 22.37 | 22.37 | +0.14 (+0.63%) | 1,284 |
| 16 Jun 2009 | USD | 22.25 | 22.31 | 22.13 | 22.23 | 22.23 | -0.13 (-0.58%) | 5,863 |
| 15 Jun 2009 | USD | 22.15 | 22.36 | 22.02 | 22.36 | 22.36 | +0.12 (+0.54%) | 13,250 |
| 12 Jun 2009 | USD | 22.12 | 22.33 | 22.12 | 22.24 | 22.24 | +0.1 (+0.45%) | 17,160 |
| 11 Jun 2009 | USD | 22.31 | 22.31 | 22.07 | 22.14 | 22.14 | -0.186 (-0.83%) | 11,473 |
| 10 Jun 2009 | USD | 22.38 | 22.4 | 22.271 | 22.3258 | 22.3258 | -0.072 (-0.32%) | 13,594 |
| 9 Jun 2009 | USD | 22.29 | 22.49 | 22.29 | 22.398 | 22.398 | -0.042 (-0.19%) | 9,443 |
| 8 Jun 2009 | USD | 22.48 | 22.5 | 22.34 | 22.44 | 22.44 | +0.03 (+0.13%) | 10,000 |
| 5 Jun 2009 | USD | 22.48 | 22.5 | 22.37 | 22.41 | 22.41 | -0.07 (-0.31%) | 54,577 |
| 4 Jun 2009 | USD | 22.44 | 22.48 | 22.44 | 22.48 | 22.48 | +0.02 (+0.09%) | 900 |
| 3 Jun 2009 | USD | 22.52 | 22.61 | 22.43 | 22.46 | 22.46 | -0.14 (-0.62%) | 33,984 |
| 2 Jun 2009 | USD | 22.61 | 22.613 | 22.46 | 22.5999 | 22.5999 | -0.05 (-0.22%) | 23,956 |
| 1 Jun 2009 | USD | 22.85 | 22.85 | 22.65 | 22.65 | 22.65 | -0.175 (-0.77%) | 6,577 |
| 29 May 2009 | USD | 22.71 | 22.825 | 22.66 | 22.825 | 22.825 | +0.075 (+0.33%) | 1,200 |
| 28 May 2009 | USD | 22.89 | 22.95 | 22.75 | 22.75 | 22.75 | -0.16 (-0.70%) | 10,400 |
| 27 May 2009 | USD | 23.09 | 23.13 | 22.8639 | 22.91 | 22.91 | -0.28 (-1.21%) | 13,320 |
| 26 May 2009 | USD | 23.26 | 23.26 | 23.1 | 23.19 | 23.19 | -0.07 (-0.30%) | 3,228 |
| 25 May 2009 | USD | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 23.29 | 23.297 | 23.22 | 23.26 | 23.26 | -0.04 (-0.17%) | 4,746 |
