| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | USD | 22.24 | 22.42 | 22 | 22.09 | 22.09 | -0.15 (-0.67%) | 78,788 |
| 25 Jun 2009 | USD | 21.68 | 22.24 | 21.61 | 22.24 | 22.24 | +0.56 (+2.58%) | 103,884 |
| 24 Jun 2009 | USD | 21.89 | 22 | 21.52 | 21.68 | 21.68 | -0.14 (-0.64%) | 73,861 |
| 23 Jun 2009 | USD | 21.94 | 22 | 21.53 | 21.82 | 21.82 | +0.3 (+1.39%) | 124,835 |
| 22 Jun 2009 | USD | 21.76 | 21.79 | 21.41 | 21.52 | 21.52 | -0.48 (-2.18%) | 255,582 |
| 19 Jun 2009 | USD | 22.58 | 22.58 | 22 | 22 | 22 | -0.1 (-0.45%) | 85,940 |
| 18 Jun 2009 | USD | 22.55 | 22.63 | 22 | 22.1 | 22.1 | -0.37 (-1.65%) | 118,289 |
| 17 Jun 2009 | USD | 22.53 | 22.64 | 22.27 | 22.47 | 22.47 | -0.31 (-1.36%) | 88,356 |
| 16 Jun 2009 | USD | 23.17 | 23.28 | 22.69 | 22.78 | 22.78 | -0.4 (-1.73%) | 35,996 |
| 15 Jun 2009 | USD | 23.15 | 23.34 | 22.1 | 23.18 | 23.18 | -0.21 (-0.90%) | 119,478 |
| 12 Jun 2009 | USD | 23.44 | 23.64 | 23.25 | 23.39 | 23.39 | -0.02 (-0.09%) | 85,613 |
| 11 Jun 2009 | USD | 24 | 24 | 23.18 | 23.41 | 23.41 | +0.33 (+1.43%) | 61,040 |
| 10 Jun 2009 | USD | 23.62 | 23.7 | 22.77 | 23.08 | 23.08 | -0.24 (-1.03%) | 93,624 |
| 9 Jun 2009 | USD | 23.85 | 23.96 | 23.19 | 23.32 | 23.32 | +0.17 (+0.73%) | 127,487 |
| 8 Jun 2009 | USD | 23.24 | 23.45 | 22.94 | 23.15 | 23.15 | -0.5 (-2.11%) | 57,306 |
| 5 Jun 2009 | USD | 24.53 | 24.53 | 23.53 | 23.65 | 23.65 | -0.37 (-1.54%) | 116,206 |
| 4 Jun 2009 | USD | 24.01 | 24.36 | 23.76 | 24.02 | 24.02 | +0.01 (+0.04%) | 140,704 |
| 3 Jun 2009 | USD | 24.19 | 24.39 | 23.5 | 24.01 | 24.01 | -0.54 (-2.20%) | 79,342 |
| 2 Jun 2009 | USD | 23.98 | 24.67 | 23.83 | 24.55 | 24.55 | +0.96 (+4.07%) | 105,105 |
| 1 Jun 2009 | USD | 23.5 | 23.75 | 23.27 | 23.59 | 23.59 | +0.47 (+2.03%) | 100,297 |
| 29 May 2009 | USD | 22.96 | 23.19 | 22.75 | 23.12 | 23.12 | +0.52 (+2.30%) | 159,003 |
| 28 May 2009 | USD | 22.54 | 22.79 | 22.32 | 22.6 | 22.6 | +0.28 (+1.25%) | 127,774 |
| 27 May 2009 | USD | 22.82 | 22.82 | 22.13 | 22.32 | 22.32 | +0.22 (+1.00%) | 211,224 |
| 26 May 2009 | USD | 22 | 22.29 | 22 | 22.1 | 22.1 | -0.05 (-0.23%) | 189,245 |
| 25 May 2009 | USD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 22.38 | 22.4899 | 21.98 | 22.15 | 22.15 | -0.09 (-0.40%) | 134,664 |
| 21 May 2009 | USD | 22.26 | 22.5608 | 22.19 | 22.24 | 22.24 | -0.76 (-3.30%) | 209,907 |
| 20 May 2009 | USD | 23.02 | 23.39 | 22.83 | 23 | 23 | +0.34 (+1.50%) | 115,958 |
| 19 May 2009 | USD | 22.71 | 23.05 | 21.15 | 22.66 | 22.66 | +0.37 (+1.66%) | 282,419 |
| 18 May 2009 | USD | 21.94 | 22.369 | 21.89 | 22.29 | 22.29 | +0.87 (+4.06%) | 39,677 |
