| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 25.69 | 25.75 | 24.61 | 24.92 | 24.92 | -0.58 (-2.27%) | 174,598 |
| 7 Jul 2009 | USD | 26.02 | 26.42 | 25.46 | 25.5 | 25.5 | -0.53 (-2.04%) | 70,233 |
| 6 Jul 2009 | USD | 26.39 | 26.94 | 25.94 | 26.03 | 26.03 | -0.34 (-1.29%) | 135,913 |
| 3 Jul 2009 | USD | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 26.7 | 27.25 | 26.17 | 26.37 | 26.37 | -0.64 (-2.37%) | 412,164 |
| 1 Jul 2009 | USD | 26.51 | 27.36 | 26.3 | 27.01 | 27.01 | +1.37 (+5.34%) | 245,284 |
| 30 Jun 2009 | USD | 26 | 26.13 | 25.3 | 25.64 | 25.64 | -0.19 (-0.74%) | 111,516 |
| 29 Jun 2009 | USD | 25.78 | 26.19 | 25.57 | 25.83 | 25.83 | +0.08 (+0.31%) | 89,222 |
| 26 Jun 2009 | USD | 25.71 | 25.97 | 25.39 | 25.75 | 25.75 | -0.04 (-0.16%) | 755,126 |
| 25 Jun 2009 | USD | 25.11 | 25.79 | 25.11 | 25.79 | 25.79 | +0.55 (+2.18%) | 100,181 |
| 24 Jun 2009 | USD | 24.68 | 25.28 | 24.47 | 25.24 | 25.24 | +0.86 (+3.53%) | 173,447 |
| 23 Jun 2009 | USD | 24.66 | 25.18 | 24.35 | 24.38 | 24.38 | -0.02 (-0.08%) | 88,661 |
| 22 Jun 2009 | USD | 25.31 | 25.71 | 24.3508 | 24.4 | 24.4 | -1.18 (-4.61%) | 164,543 |
| 19 Jun 2009 | USD | 25.88 | 26.09 | 25.5 | 25.58 | 25.58 | +0.19 (+0.75%) | 189,303 |
| 18 Jun 2009 | USD | 25.72 | 25.95 | 25.24 | 25.39 | 25.39 | -0.23 (-0.90%) | 171,578 |
| 17 Jun 2009 | USD | 25.95 | 26.09 | 25.12 | 25.62 | 25.62 | -0.24 (-0.93%) | 182,308 |
| 16 Jun 2009 | USD | 26.83 | 26.98 | 25.83 | 25.86 | 25.86 | -1.02 (-3.79%) | 181,745 |
| 15 Jun 2009 | USD | 26.74 | 26.89 | 26.33 | 26.88 | 26.88 | -0.01 (-0.04%) | 292,682 |
| 12 Jun 2009 | USD | 26.56 | 26.91 | 26.3496 | 26.89 | 26.89 | +0.13 (+0.49%) | 119,170 |
| 11 Jun 2009 | USD | 26 | 26.9 | 25.83 | 26.76 | 26.76 | +0.86 (+3.32%) | 197,429 |
| 10 Jun 2009 | USD | 26.71 | 26.71 | 25.56 | 25.9 | 25.9 | -0.49 (-1.86%) | 155,485 |
| 9 Jun 2009 | USD | 26.41 | 26.61 | 26.25 | 26.39 | 26.39 | +0.18 (+0.69%) | 129,139 |
| 8 Jun 2009 | USD | 26.72 | 26.79 | 25.97 | 26.21 | 26.21 | -0.49 (-1.84%) | 126,169 |
| 5 Jun 2009 | USD | 26.44 | 26.81 | 25.97 | 26.7 | 26.7 | +0.43 (+1.64%) | 245,556 |
| 4 Jun 2009 | USD | 25.94 | 26.31 | 25.43 | 26.27 | 26.27 | +0.44 (+1.70%) | 367,999 |
| 3 Jun 2009 | USD | 26.22 | 26.23 | 25.42 | 25.83 | 25.83 | -0.66 (-2.49%) | 180,421 |
| 2 Jun 2009 | USD | 25.91 | 26.61 | 25.47 | 26.49 | 26.49 | +0.58 (+2.24%) | 187,785 |
| 1 Jun 2009 | USD | 25.4 | 26.17 | 25.36 | 25.91 | 25.91 | +0.83 (+3.31%) | 262,505 |
| 29 May 2009 | USD | 23.92 | 25.09 | 23.92 | 25.08 | 25.08 | +1.42 (+6.00%) | 351,241 |
| 28 May 2009 | USD | 23.63 | 24.03 | 23.04 | 23.66 | 23.66 | +0.3 (+1.28%) | 232,261 |
