| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | USD | 25.07 | 25.34 | 24.75 | 24.84 | 24.84 | -0.33 (-1.31%) | 1,143,400 |
| 25 Jun 2009 | USD | 24.74 | 25.48 | 24.73 | 25.17 | 25.17 | +0.28 (+1.12%) | 570,400 |
| 24 Jun 2009 | USD | 25.35 | 25.4 | 24.77 | 24.89 | 24.89 | -0.18 (-0.72%) | 385,100 |
| 23 Jun 2009 | USD | 25.54 | 25.6 | 24.98 | 25.07 | 25.07 | -0.37 (-1.45%) | 332,000 |
| 22 Jun 2009 | USD | 25.44 | 25.67 | 25.11 | 25.44 | 25.44 | -0.4 (-1.55%) | 639,900 |
| 19 Jun 2009 | USD | 25.58 | 25.93 | 25.58 | 25.84 | 25.84 | +0.23 (+0.90%) | 311,400 |
| 18 Jun 2009 | USD | 25.41 | 25.78 | 25.2 | 25.61 | 25.61 | +0.24 (+0.95%) | 267,200 |
| 17 Jun 2009 | USD | 25.19 | 25.6 | 25 | 25.37 | 25.37 | +0.07 (+0.28%) | 470,100 |
| 16 Jun 2009 | USD | 25.68 | 25.68 | 25.23 | 25.3 | 25.3 | -0.21 (-0.82%) | 400,200 |
| 15 Jun 2009 | USD | 25.89 | 25.89 | 25.32 | 25.51 | 25.51 | -0.59 (-2.26%) | 440,000 |
| 12 Jun 2009 | USD | 26.1 | 26.1 | 25.8 | 26.1 | 26.1 | -0.37 (-1.40%) | 472,600 |
| 11 Jun 2009 | USD | 26.74 | 27 | 26.46 | 26.47 | 26.47 | -0.07 (-0.26%) | 798,900 |
| 10 Jun 2009 | USD | 26.84 | 26.84 | 26.2 | 26.54 | 26.54 | -0.21 (-0.79%) | 598,100 |
| 9 Jun 2009 | USD | 26.5 | 26.91 | 26.5 | 26.75 | 26.75 | +0.36 (+1.36%) | 705,100 |
| 8 Jun 2009 | USD | 26.35 | 26.47 | 25.99 | 26.39 | 26.39 | +0.02 (+0.08%) | 394,900 |
| 5 Jun 2009 | USD | 26.52 | 26.52 | 26.11 | 26.37 | 26.37 | -0.12 (-0.45%) | 425,900 |
| 4 Jun 2009 | USD | 26.5 | 26.61 | 26.13 | 26.49 | 26.49 | -0.08 (-0.30%) | 378,800 |
| 3 Jun 2009 | USD | 26.86 | 27 | 26.31 | 26.57 | 26.57 | -0.43 (-1.59%) | 549,900 |
| 2 Jun 2009 | USD | 27.13 | 27.24 | 26.79 | 27 | 27 | -0.11 (-0.41%) | 547,800 |
| 1 Jun 2009 | USD | 26.79 | 27.44 | 26.71 | 27.11 | 27.11 | +0.63 (+2.38%) | 665,600 |
| 29 May 2009 | USD | 25.73 | 26.51 | 25.73 | 26.48 | 26.48 | +0.8 (+3.12%) | 1,095,700 |
| 28 May 2009 | USD | 25.6 | 25.69 | 25.22 | 25.68 | 25.68 | +0.19 (+0.75%) | 644,100 |
| 27 May 2009 | USD | 25.65 | 25.84 | 25.42 | 25.49 | 25.49 | -0.16 (-0.62%) | 616,900 |
| 26 May 2009 | USD | 25.1 | 25.65 | 24.88 | 25.65 | 25.65 | +0.63 (+2.52%) | 795,300 |
| 25 May 2009 | USD | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 24.96 | 25.29 | 24.82 | 25.02 | 25.02 | +0.2 (+0.81%) | 505,700 |
| 21 May 2009 | USD | 24.85 | 24.99 | 24.61 | 24.82 | 24.82 | -0.13 (-0.52%) | 913,700 |
| 20 May 2009 | USD | 25.06 | 25.45 | 24.95 | 24.95 | 24.95 | -0.01 (-0.04%) | 618,900 |
| 19 May 2009 | USD | 24.84 | 25.24 | 24.67 | 24.96 | 24.96 | 0.0 (0.0%) | 526,900 |
| 18 May 2009 | USD | 24.59 | 24.96 | 24.3 | 24.96 | 24.96 | +0.56 (+2.30%) | 448,100 |
