| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 22.84 | 23.09 | 22.58 | 22.69 | 11.345 | +0.34 (+1.52%) | 3,435,925 |
| 30 Jun 2009 | USD | 23.13 | 23.23 | 22.11 | 22.35 | 11.175 | -0.46 (-2.02%) | 3,823,872 |
| 29 Jun 2009 | USD | 23.08 | 23.15 | 22.49 | 22.81 | 11.405 | -0.37 (-1.60%) | 3,132,251 |
| 26 Jun 2009 | USD | 23 | 23.42 | 22.78 | 23.18 | 11.59 | +0.41 (+1.80%) | 3,241,074 |
| 25 Jun 2009 | USD | 21.42 | 22.83 | 21.2803 | 22.77 | 11.385 | +1.09 (+5.03%) | 3,887,670 |
| 24 Jun 2009 | USD | 22.11 | 22.48 | 21.4 | 21.68 | 10.84 | +0.2 (+0.93%) | 4,443,823 |
| 23 Jun 2009 | USD | 20.69 | 21.74 | 20.47 | 21.48 | 10.74 | +0.99 (+4.83%) | 3,618,150 |
| 22 Jun 2009 | USD | 21.73 | 21.73 | 20.45 | 20.49 | 10.245 | -1.86 (-8.32%) | 4,537,082 |
| 19 Jun 2009 | USD | 22.66 | 22.77 | 22.32 | 22.35 | 11.175 | +0.21 (+0.95%) | 3,203,108 |
| 18 Jun 2009 | USD | 22.35 | 22.66 | 21.9 | 22.14 | 11.07 | -0.2 (-0.90%) | 3,056,660 |
| 17 Jun 2009 | USD | 22.17 | 22.65 | 21.66 | 22.34 | 11.17 | -0.39 (-1.72%) | 4,257,489 |
| 16 Jun 2009 | USD | 24.04 | 24.16 | 22.64 | 22.73 | 11.365 | -0.99 (-4.17%) | 4,096,602 |
| 15 Jun 2009 | USD | 24.44 | 24.51 | 23.26 | 23.72 | 11.86 | -1.35 (-5.38%) | 4,019,794 |
| 12 Jun 2009 | USD | 25.44 | 25.65 | 24.75 | 25.07 | 12.535 | -0.93 (-3.58%) | 3,914,340 |
| 11 Jun 2009 | USD | 24.94 | 26.5 | 24.91 | 26 | 13 | +1 (+4%) | 3,428,986 |
| 10 Jun 2009 | USD | 25.62 | 25.62 | 24.44 | 25 | 12.5 | -0.05 (-0.20%) | 3,418,593 |
| 9 Jun 2009 | USD | 25.38 | 25.51 | 24.57 | 25.05 | 12.525 | +0.22 (+0.89%) | 2,928,652 |
| 8 Jun 2009 | USD | 24.51 | 24.99 | 23.77 | 24.83 | 12.415 | -0.09 (-0.36%) | 3,729,459 |
| 5 Jun 2009 | USD | 25.44 | 25.69 | 24.51 | 24.92 | 12.46 | +0.3 (+1.22%) | 3,921,303 |
| 4 Jun 2009 | USD | 23.98 | 24.77 | 23.67 | 24.62 | 12.31 | +0.36 (+1.48%) | 4,832,319 |
| 3 Jun 2009 | USD | 25.36 | 25.41 | 23.95 | 24.26 | 12.13 | -2.06 (-7.83%) | 4,368,583 |
| 2 Jun 2009 | USD | 25.91 | 26.47 | 25.61 | 26.32 | 13.16 | +0.36 (+1.39%) | 4,577,357 |
| 1 Jun 2009 | USD | 25.55 | 26.31 | 25.38 | 25.96 | 12.98 | +1.44 (+5.87%) | 4,021,641 |
| 29 May 2009 | USD | 24.19 | 24.59 | 23.81 | 24.52 | 12.26 | +1.36 (+5.87%) | 4,631,502 |
| 28 May 2009 | USD | 22.78 | 23.35 | 22.34 | 23.16 | 11.58 | +1.01 (+4.56%) | 3,860,513 |
| 27 May 2009 | USD | 22.45 | 23.12 | 22.04 | 22.15 | 11.075 | +0.05 (+0.23%) | 3,975,805 |
| 26 May 2009 | USD | 20.93 | 22.26 | 20.82 | 22.1 | 11.05 | +1.02 (+4.84%) | 3,345,032 |
| 25 May 2009 | USD | 21.08 | 21.08 | 21.08 | 21.08 | 10.54 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 21.37 | 21.55 | 21.02 | 21.08 | 10.54 | +0.15 (+0.72%) | 3,753,738 |
| 21 May 2009 | USD | 21.2 | 21.36 | 20.58 | 20.93 | 10.465 | -0.79 (-3.64%) | 3,373,598 |
