| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2009 | USD | 19.35 | 19.71 | 19.35 | 19.65 | 19.65 | +0.27 (+1.39%) | 17,815 |
| 24 Jun 2009 | USD | 19.5 | 19.75 | 19.36 | 19.38 | 19.38 | -0.12 (-0.62%) | 36,544 |
| 23 Jun 2009 | USD | 19.33 | 19.5 | 19.28 | 19.5 | 19.5 | +0.24 (+1.25%) | 15,795 |
| 22 Jun 2009 | USD | 19.45 | 19.63 | 19.14 | 19.26 | 19.26 | -0.14 (-0.72%) | 22,590 |
| 19 Jun 2009 | USD | 19.24 | 19.54 | 19.24 | 19.4 | 19.4 | +0.2 (+1.04%) | 18,280 |
| 18 Jun 2009 | USD | 19.42 | 19.42 | 19.12 | 19.2 | 19.2 | -0.23 (-1.18%) | 22,426 |
| 17 Jun 2009 | USD | 19.2 | 19.43 | 19.16 | 19.43 | 19.43 | +0.13 (+0.67%) | 15,097 |
| 16 Jun 2009 | USD | 19.29 | 19.56 | 19.29 | 19.3 | 19.3 | +0.25 (+1.31%) | 27,218 |
| 15 Jun 2009 | USD | 19.1 | 19.45 | 18.96 | 19.05 | 19.05 | +0.05 (+0.26%) | 16,410 |
| 12 Jun 2009 | USD | 18.95 | 19.32 | 18.95 | 19 | 19 | -0.25 (-1.30%) | 23,174 |
| 11 Jun 2009 | USD | 19.06 | 19.36 | 19.05 | 19.25 | 19.25 | -0.12 (-0.62%) | 29,303 |
| 10 Jun 2009 | USD | 19.01 | 19.5 | 18.9 | 19.37 | 19.37 | +0.22 (+1.15%) | 20,481 |
| 9 Jun 2009 | USD | 18.95 | 19.15 | 18.95 | 19.15 | 19.15 | +0.35 (+1.86%) | 16,988 |
| 8 Jun 2009 | USD | 18.8 | 18.85 | 18.66 | 18.8 | 18.8 | +0.05 (+0.27%) | 54,893 |
| 5 Jun 2009 | USD | 18.89 | 19.2 | 18.75 | 18.75 | 18.75 | -0.6 (-3.10%) | 13,696 |
| 4 Jun 2009 | USD | 19.4 | 19.63 | 19.24 | 19.35 | 19.35 | -0.25 (-1.28%) | 26,511 |
| 3 Jun 2009 | USD | 20 | 20 | 19.51 | 19.6 | 19.6 | -0.85 (-4.16%) | 13,974 |
| 2 Jun 2009 | USD | 20.18 | 20.6 | 20.18 | 20.45 | 20.45 | +0.17 (+0.84%) | 22,310 |
| 1 Jun 2009 | USD | 20.28 | 20.65 | 20.28 | 20.28 | 20.28 | +0.75 (+3.84%) | 13,077 |
| 29 May 2009 | USD | 19.53 | 19.8 | 19.45 | 19.53 | 19.53 | -0.27 (-1.36%) | 41,265 |
| 28 May 2009 | USD | 19.65 | 19.92 | 19.62 | 19.8 | 19.8 | -0.42 (-2.08%) | 26,496 |
| 27 May 2009 | USD | 20.3 | 20.45 | 20.01 | 20.22 | 20.22 | +0.01 (+0.05%) | 15,912 |
| 26 May 2009 | USD | 20.1 | 20.75 | 20.1 | 20.21 | 20.21 | +0.1 (+0.50%) | 26,160 |
| 25 May 2009 | USD | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 20.66 | 20.66 | 20.11 | 20.11 | 20.11 | -0.39 (-1.90%) | 39,038 |
| 21 May 2009 | USD | 20.55 | 20.85 | 20.2 | 20.5 | 20.5 | -0.13 (-0.63%) | 37,226 |
| 20 May 2009 | USD | 20.5 | 21 | 20.5 | 20.63 | 20.63 | +0.87 (+4.40%) | 17,991 |
| 19 May 2009 | USD | 19.75 | 19.95 | 19.75 | 19.76 | 19.76 | +0.06 (+0.30%) | 39,411 |
| 18 May 2009 | USD | 19.5 | 19.94 | 19.5 | 19.7 | 19.7 | +0.13 (+0.66%) | 21,345 |
| 15 May 2009 | USD | 19.75 | 20.05 | 19.55 | 19.57 | 19.57 | -0.53 (-2.64%) | 25,265 |
