| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 22.5 | 22.67 | 21.91 | 22.4 | 4.48 | +0.05 (+0.22%) | 126,135 |
| 7 Jul 2009 | USD | 22.86 | 22.92 | 22.24 | 22.35 | 4.47 | -0.54 (-2.36%) | 66,078 |
| 6 Jul 2009 | USD | 22.5 | 22.99 | 22.26 | 22.89 | 4.578 | -0.68 (-2.89%) | 75,274 |
| 3 Jul 2009 | USD | 23.57 | 23.57 | 23.57 | 23.57 | 4.714 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 23.8 | 23.84 | 23.57 | 23.57 | 4.714 | -0.56 (-2.32%) | 98,741 |
| 1 Jul 2009 | USD | 24.14 | 24.4 | 23.92 | 24.13 | 4.826 | +0.28 (+1.17%) | 42,087 |
| 30 Jun 2009 | USD | 24.05 | 24.25 | 23.63 | 23.85 | 4.77 | 0.0 (0.0%) | 120,508 |
| 29 Jun 2009 | USD | 24 | 24.09 | 23.75 | 23.85 | 4.77 | +0.3 (+1.27%) | 34,329 |
| 26 Jun 2009 | USD | 23.83 | 23.86 | 23.2 | 23.55 | 4.71 | -0.85 (-3.48%) | 35,191 |
| 25 Jun 2009 | USD | 23.8 | 24.69 | 23.6 | 24.4 | 4.88 | +0.65 (+2.74%) | 85,002 |
| 24 Jun 2009 | USD | 23.8 | 24.15 | 23.5 | 23.75 | 4.75 | +1.24 (+5.51%) | 75,932 |
| 23 Jun 2009 | USD | 22.3 | 22.54 | 22.01 | 22.51 | 4.502 | +0.69 (+3.16%) | 65,796 |
| 22 Jun 2009 | USD | 22.54 | 22.55 | 21.8 | 21.82 | 4.364 | -2.07 (-8.66%) | 107,050 |
| 19 Jun 2009 | USD | 24 | 24.15 | 23.75 | 23.89 | 4.778 | +0.23 (+0.97%) | 53,741 |
| 18 Jun 2009 | USD | 23.25 | 23.81 | 23.2 | 23.66 | 4.732 | +0.61 (+2.65%) | 86,340 |
| 17 Jun 2009 | USD | 23.25 | 23.42 | 22.8 | 23.05 | 4.61 | -0.6 (-2.54%) | 195,070 |
| 16 Jun 2009 | USD | 24.2 | 24.35 | 23.62 | 23.65 | 4.73 | -0.8 (-3.27%) | 185,059 |
| 15 Jun 2009 | USD | 24.84 | 24.85 | 24.25 | 24.45 | 4.89 | -0.05 (-0.20%) | 55,797 |
| 12 Jun 2009 | USD | 24.64 | 24.75 | 24.41 | 24.5 | 4.9 | -0.4 (-1.61%) | 28,729 |
| 11 Jun 2009 | USD | 24.85 | 25.3 | 24.75 | 24.9 | 4.98 | +0.24 (+0.97%) | 100,792 |
| 10 Jun 2009 | USD | 25.11 | 25.25 | 24.3 | 24.66 | 4.932 | -0.13 (-0.52%) | 200,241 |
| 9 Jun 2009 | USD | 23.9 | 24.86 | 23.76 | 24.79 | 4.958 | +1.29 (+5.49%) | 53,504 |
| 8 Jun 2009 | USD | 23.1 | 23.75 | 22.85 | 23.5 | 4.7 | +0.01 (+0.04%) | 357,676 |
| 5 Jun 2009 | USD | 24.05 | 24.1 | 23.43 | 23.49 | 4.698 | -0.39 (-1.63%) | 76,498 |
| 4 Jun 2009 | USD | 24.14 | 24.14 | 23.75 | 23.88 | 4.776 | +0.2 (+0.84%) | 317,462 |
| 3 Jun 2009 | USD | 24.8 | 24.8 | 23.4 | 23.68 | 4.736 | -0.97 (-3.94%) | 547,649 |
| 2 Jun 2009 | USD | 24.96 | 25.13 | 24.6 | 24.65 | 4.93 | -0.45 (-1.79%) | 892,307 |
| 1 Jun 2009 | USD | 24.46 | 25.4 | 24.35 | 25.1 | 5.02 | +0.75 (+3.08%) | 108,902 |
| 29 May 2009 | USD | 24.59 | 24.59 | 24.01 | 24.35 | 4.87 | -0.6 (-2.40%) | 394,771 |
| 28 May 2009 | USD | 24.89 | 25.6 | 24.26 | 24.95 | 4.99 | -0.22 (-0.87%) | 95,657 |
