| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | USD | 16.46 | 16.58 | 16.04 | 16.5 | 82.5 | -0.15 (-0.90%) | 43,128 |
| 1 Jul 2009 | USD | 16.34 | 16.88 | 16.34 | 16.65 | 83.25 | +0.51 (+3.16%) | 47,711 |
| 30 Jun 2009 | USD | 17 | 17.25 | 16.1 | 16.14 | 80.7 | -0.81 (-4.78%) | 51,541 |
| 29 Jun 2009 | USD | 17.02 | 17.27 | 16.9 | 16.95 | 84.75 | -0.22 (-1.28%) | 36,026 |
| 26 Jun 2009 | USD | 17.12 | 17.18 | 16.81 | 17.17 | 85.85 | +0.06 (+0.35%) | 28,175 |
| 25 Jun 2009 | USD | 16.81 | 17.31 | 16.68 | 17.11 | 85.55 | +0.43 (+2.58%) | 26,192 |
| 24 Jun 2009 | USD | 16.53 | 17.3299 | 16.53 | 16.68 | 83.4 | +0.79 (+4.97%) | 68,598 |
| 23 Jun 2009 | USD | 15.98 | 16.33 | 15.55 | 15.89 | 79.45 | 0.0 (0.0%) | 42,326 |
| 22 Jun 2009 | USD | 16.92 | 16.95 | 15.85 | 15.89 | 79.45 | -1.14 (-6.69%) | 79,887 |
| 19 Jun 2009 | USD | 17.35 | 17.58 | 16.86 | 17.03 | 85.15 | 0.0 (0.0%) | 54,378 |
| 18 Jun 2009 | USD | 17.22 | 17.53 | 16.86 | 17.03 | 85.15 | -0.2 (-1.16%) | 49,841 |
| 17 Jun 2009 | USD | 18 | 18.12 | 17.01 | 17.23 | 86.15 | -0.78 (-4.33%) | 71,550 |
| 16 Jun 2009 | USD | 19.18 | 19.5 | 17.84 | 18.01 | 90.05 | -0.99 (-5.21%) | 60,418 |
| 15 Jun 2009 | USD | 20.19 | 20.37 | 18.95 | 19 | 95 | -1.5 (-7.32%) | 92,804 |
| 12 Jun 2009 | USD | 21.3 | 21.45 | 20.2 | 20.5 | 102.5 | -0.79 (-3.71%) | 42,174 |
| 11 Jun 2009 | USD | 20.91 | 21.56 | 20.84 | 21.29 | 106.45 | +0.52 (+2.50%) | 69,436 |
| 10 Jun 2009 | USD | 20.56 | 20.94 | 20.42 | 20.77 | 103.85 | +0.53 (+2.62%) | 72,954 |
| 9 Jun 2009 | USD | 20.96 | 21 | 20.15 | 20.24 | 101.2 | -0.22 (-1.08%) | 68,769 |
| 8 Jun 2009 | USD | 20.73 | 20.76 | 19.9 | 20.46 | 102.3 | -0.34 (-1.63%) | 70,410 |
| 5 Jun 2009 | USD | 21.22 | 21.318 | 20.68 | 20.8 | 104 | -0.24 (-1.14%) | 55,962 |
| 4 Jun 2009 | USD | 21.21 | 21.328 | 20.95 | 21.04 | 105.2 | -0.18 (-0.85%) | 56,998 |
| 3 Jun 2009 | USD | 22.08 | 22.68 | 20.82 | 21.22 | 106.1 | -1.28 (-5.69%) | 57,421 |
| 2 Jun 2009 | USD | 23.32 | 23.32 | 22.19 | 22.5 | 112.5 | -0.49 (-2.13%) | 47,162 |
| 1 Jun 2009 | USD | 22.86 | 23.46 | 22.6075 | 22.99 | 114.95 | +0.45 (+2.00%) | 70,903 |
| 29 May 2009 | USD | 21.46 | 22.93 | 21.46 | 22.54 | 112.7 | +1.08 (+5.03%) | 102,035 |
| 28 May 2009 | USD | 21.22 | 21.68 | 20.59 | 21.46 | 107.3 | +0.56 (+2.68%) | 88,493 |
| 27 May 2009 | USD | 21.09 | 21.74 | 20.81 | 20.9 | 104.5 | -0.01 (-0.05%) | 93,098 |
| 26 May 2009 | USD | 20.85 | 21.13 | 20.24 | 20.91 | 104.55 | +0.56 (+2.75%) | 79,606 |
| 25 May 2009 | USD | 20.35 | 20.35 | 20.35 | 20.35 | 101.75 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 20.74 | 20.98 | 20.2701 | 20.35 | 101.75 | -0.28 (-1.36%) | 93,814 |
