| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2009 | USD | 21.19 | 21.88 | 21.16 | 21.66 | 21.66 | +0.45 (+2.12%) | 51,767 |
| 13 Jul 2009 | USD | 20.69 | 21.31 | 20.1 | 21.21 | 21.21 | +0.68 (+3.31%) | 83,897 |
| 10 Jul 2009 | USD | 20.38 | 20.63 | 19.96 | 20.53 | 20.53 | +0.03 (+0.15%) | 54,577 |
| 9 Jul 2009 | USD | 20.64 | 21.07 | 20.32 | 20.5 | 20.5 | +0.02 (+0.10%) | 77,588 |
| 8 Jul 2009 | USD | 19.96 | 21.07 | 19.86 | 20.48 | 20.48 | +0.99 (+5.08%) | 168,456 |
| 7 Jul 2009 | USD | 20.25 | 20.25 | 19.44 | 19.49 | 19.49 | -0.76 (-3.75%) | 50,661 |
| 6 Jul 2009 | USD | 20.08 | 20.32 | 19.86 | 20.25 | 20.25 | +0.08 (+0.40%) | 115,553 |
| 3 Jul 2009 | USD | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 20.53 | 20.685 | 20 | 20.17 | 20.17 | -0.85 (-4.04%) | 122,431 |
| 1 Jul 2009 | USD | 20.55 | 21.29 | 20.31 | 21.02 | 21.02 | +0.57 (+2.79%) | 66,155 |
| 30 Jun 2009 | USD | 19.99 | 20.73 | 19.5 | 20.45 | 20.45 | +0.42 (+2.10%) | 96,705 |
| 29 Jun 2009 | USD | 20.1 | 20.25 | 19.33 | 20.03 | 20.03 | -0.02 (-0.10%) | 59,998 |
| 26 Jun 2009 | USD | 19.58 | 20.21 | 19.22 | 20.05 | 20.05 | +0.29 (+1.47%) | 308,411 |
| 25 Jun 2009 | USD | 19.05 | 19.83 | 18.4 | 19.76 | 19.76 | +0.52 (+2.70%) | 66,669 |
| 24 Jun 2009 | USD | 19.47 | 20.045 | 19.09 | 19.24 | 19.24 | -0.06 (-0.31%) | 116,661 |
| 23 Jun 2009 | USD | 20.1 | 20.27 | 19.25 | 19.3 | 19.3 | -0.7 (-3.50%) | 196,736 |
| 22 Jun 2009 | USD | 20.58 | 20.58 | 19.99 | 20 | 20 | -0.73 (-3.52%) | 129,859 |
| 19 Jun 2009 | USD | 20.95 | 20.98 | 20.47 | 20.73 | 20.73 | +0.14 (+0.68%) | 169,016 |
| 18 Jun 2009 | USD | 20.38 | 20.83 | 20.2 | 20.59 | 20.59 | +0.08 (+0.39%) | 83,840 |
| 17 Jun 2009 | USD | 20.23 | 20.99 | 20.15 | 20.51 | 20.51 | +0.21 (+1.03%) | 160,766 |
| 16 Jun 2009 | USD | 20.17 | 20.43 | 20.06 | 20.3 | 20.3 | +0.21 (+1.05%) | 168,241 |
| 15 Jun 2009 | USD | 20.03 | 20.29 | 19.98 | 20.09 | 20.09 | -0.44 (-2.14%) | 144,062 |
| 12 Jun 2009 | USD | 20.67 | 20.67 | 20.14 | 20.53 | 20.53 | -0.39 (-1.86%) | 109,365 |
| 11 Jun 2009 | USD | 20.53 | 21.225 | 20.27 | 20.92 | 20.92 | +0.51 (+2.50%) | 129,796 |
| 10 Jun 2009 | USD | 20.4 | 20.57 | 20 | 20.41 | 20.41 | +0.14 (+0.69%) | 112,333 |
| 9 Jun 2009 | USD | 20.63 | 20.66 | 20 | 20.27 | 20.27 | -0.18 (-0.88%) | 129,040 |
| 8 Jun 2009 | USD | 21.57 | 21.57 | 20 | 20.45 | 20.45 | -1.11 (-5.15%) | 132,662 |
| 5 Jun 2009 | USD | 21.14 | 21.84 | 20.91 | 21.56 | 21.56 | +0.38 (+1.79%) | 155,587 |
| 4 Jun 2009 | USD | 20.58 | 21.23 | 20.42 | 21.18 | 21.18 | +0.52 (+2.52%) | 76,848 |
| 3 Jun 2009 | USD | 20.27 | 20.71 | 20.27 | 20.66 | 20.66 | +0.25 (+1.22%) | 87,050 |
