| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | USD | 21.84 | 21.84 | 21.03 | 21.03 | 21.03 | -0.85 (-3.88%) | 18,032 |
| 6 Jul 2009 | USD | 21.05 | 21.88 | 20.92 | 21.88 | 21.88 | +0.67 (+3.16%) | 25,109 |
| 3 Jul 2009 | USD | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 21.96 | 21.96 | 21.21 | 21.21 | 21.21 | -1.02 (-4.59%) | 16,779 |
| 1 Jul 2009 | USD | 22.05 | 22.33 | 22.04 | 22.23 | 22.23 | +0.3 (+1.37%) | 13,364 |
| 30 Jun 2009 | USD | 22.02 | 22.06 | 21.73 | 21.93 | 21.93 | +0.14 (+0.64%) | 12,449 |
| 29 Jun 2009 | USD | 21.89 | 21.89 | 21.5 | 21.79 | 21.79 | +0.02 (+0.09%) | 23,728 |
| 26 Jun 2009 | USD | 21.54 | 21.78 | 21.36 | 21.7699 | 21.7699 | +0.2 (+0.93%) | 12,756 |
| 25 Jun 2009 | USD | 21.05 | 21.57 | 21.05 | 21.57 | 21.57 | +0.29 (+1.36%) | 12,769 |
| 24 Jun 2009 | USD | 21.23 | 21.58 | 21.2 | 21.28 | 21.28 | +0.329 (+1.57%) | 14,848 |
| 23 Jun 2009 | USD | 21.45 | 21.45 | 20.93 | 20.9509 | 20.9509 | -0.309 (-1.45%) | 55,982 |
| 22 Jun 2009 | USD | 21.93 | 21.93 | 21.26 | 21.26 | 21.26 | -0.97 (-4.36%) | 13,125 |
| 19 Jun 2009 | USD | 22.4 | 22.4 | 21.9 | 22.23 | 22.23 | +0.06 (+0.27%) | 14,890 |
| 18 Jun 2009 | USD | 21.9 | 22.29 | 21.79 | 22.17 | 22.17 | +0.33 (+1.51%) | 36,658 |
| 17 Jun 2009 | USD | 22.16 | 22.29 | 21.74 | 21.84 | 21.84 | -0.35 (-1.58%) | 29,779 |
| 16 Jun 2009 | USD | 22.55 | 22.68 | 21.82 | 22.19 | 22.19 | -0.14 (-0.63%) | 27,100 |
| 15 Jun 2009 | USD | 23.12 | 23.12 | 22.1799 | 22.33 | 22.33 | -1.15 (-4.90%) | 24,653 |
| 12 Jun 2009 | USD | 22.67 | 23.48 | 22.62 | 23.48 | 23.48 | +0.78 (+3.44%) | 22,275 |
| 11 Jun 2009 | USD | 23.28 | 23.42 | 22.68 | 22.7 | 22.7 | -0.55 (-2.37%) | 28,625 |
| 10 Jun 2009 | USD | 23.75 | 23.75 | 22.77 | 23.25 | 23.25 | -0.47 (-1.98%) | 35,477 |
| 9 Jun 2009 | USD | 23.5681 | 23.82 | 23.5681 | 23.72 | 23.72 | +0.03 (+0.13%) | 6,255 |
| 8 Jun 2009 | USD | 23.62 | 23.97 | 23.39 | 23.69 | 23.69 | -0.13 (-0.55%) | 52,183 |
| 5 Jun 2009 | USD | 24.34 | 24.35 | 23.62 | 23.82 | 23.82 | -0.23 (-0.96%) | 180,218 |
| 4 Jun 2009 | USD | 23.59 | 24.24 | 23.39 | 24.05 | 24.05 | +0.55 (+2.34%) | 98,109 |
| 3 Jun 2009 | USD | 23 | 23.5 | 23 | 23.5 | 23.5 | +0.2 (+0.86%) | 61,075 |
| 2 Jun 2009 | USD | 23.56 | 23.58 | 23.186 | 23.3 | 23.3 | -0.46 (-1.94%) | 45,011 |
| 1 Jun 2009 | USD | 23.36 | 24.23 | 23.19 | 23.76 | 23.76 | +0.84 (+3.66%) | 82,119 |
| 29 May 2009 | USD | 22.34 | 22.96 | 21.99 | 22.92 | 22.92 | +0.58 (+2.60%) | 75,608 |
| 28 May 2009 | USD | 22.18 | 22.34 | 21.57 | 22.34 | 22.34 | +0.48 (+2.20%) | 89,600 |
| 27 May 2009 | USD | 22.53 | 22.57 | 21.75 | 21.86 | 21.86 | -0.8 (-3.53%) | 29,300 |
