| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2009 | USD | 14.1 | 14.49 | 14.02 | 14.29 | 14.29 | +0.21 (+1.49%) | 2,872,237 |
| 24 Jun 2009 | USD | 14.01 | 14.14 | 13.91 | 14.08 | 14.08 | +0.1 (+0.72%) | 1,457,829 |
| 23 Jun 2009 | USD | 13.97 | 14.14 | 13.8 | 13.98 | 13.98 | -0.02 (-0.14%) | 2,157,482 |
| 22 Jun 2009 | USD | 14.03 | 14.2 | 13.96 | 14 | 14 | 0.0 (0.0%) | 1,668,002 |
| 19 Jun 2009 | USD | 14.15 | 14.16 | 13.94 | 14 | 14 | -0.18 (-1.27%) | 2,320,362 |
| 18 Jun 2009 | USD | 14.29 | 14.4 | 14.11 | 14.18 | 14.18 | -0.1 (-0.70%) | 1,154,245 |
| 17 Jun 2009 | USD | 14.1 | 14.39 | 14.1 | 14.28 | 14.28 | +0.2 (+1.42%) | 924,490 |
| 16 Jun 2009 | USD | 14.11 | 14.18 | 14.01 | 14.08 | 14.08 | -0.15 (-1.05%) | 859,977 |
| 15 Jun 2009 | USD | 14.08 | 14.27 | 14 | 14.23 | 14.23 | +0.01 (+0.07%) | 846,232 |
| 12 Jun 2009 | USD | 14.64 | 14.75 | 14.1 | 14.22 | 14.22 | -0.47 (-3.20%) | 1,573,370 |
| 11 Jun 2009 | USD | 14.95 | 15.1 | 14.69 | 14.69 | 14.69 | -0.21 (-1.41%) | 2,218,381 |
| 10 Jun 2009 | USD | 14.1 | 15.45 | 14.1 | 14.9 | 14.9 | +0.79 (+5.60%) | 5,061,037 |
| 9 Jun 2009 | USD | 14.32 | 14.32 | 13.99 | 14.11 | 14.11 | -0.22 (-1.54%) | 1,242,231 |
| 8 Jun 2009 | USD | 13.9 | 14.41 | 13.81 | 14.33 | 14.33 | +0.34 (+2.43%) | 1,976,873 |
| 5 Jun 2009 | USD | 14.23 | 14.3 | 13.9 | 13.99 | 13.99 | -0.24 (-1.69%) | 2,218,175 |
| 4 Jun 2009 | USD | 14.5 | 14.5 | 14.1 | 14.23 | 14.23 | -0.24 (-1.66%) | 2,326,074 |
| 3 Jun 2009 | USD | 14.36 | 14.59 | 14.35 | 14.47 | 14.47 | +0.09 (+0.63%) | 1,923,087 |
| 2 Jun 2009 | USD | 14.54 | 14.6 | 14.31 | 14.38 | 14.38 | -0.12 (-0.83%) | 2,020,250 |
| 1 Jun 2009 | USD | 14.41 | 14.54 | 14.3 | 14.5 | 14.5 | +0.09 (+0.62%) | 1,957,050 |
| 29 May 2009 | USD | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.0 (0.0%) | 0 |
| 28 May 2009 | USD | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.0 (0.0%) | 0 |
| 27 May 2009 | USD | 14.62 | 14.67 | 14.4 | 14.41 | 14.41 | -0.21 (-1.44%) | 1,932,822 |
| 26 May 2009 | USD | 13.95 | 14.94 | 13.88 | 14.62 | 14.62 | +0.68 (+4.88%) | 4,882,956 |
| 25 May 2009 | USD | 14 | 14.19 | 13.8 | 13.94 | 13.94 | -0.62 (-4.26%) | 3,182,858 |
| 22 May 2009 | USD | 14.71 | 14.78 | 14.52 | 14.56 | 14.56 | -0.13 (-0.88%) | 1,965,876 |
| 21 May 2009 | USD | 14.52 | 14.78 | 14.46 | 14.69 | 14.69 | +0.17 (+1.17%) | 3,191,666 |
| 20 May 2009 | USD | 14.65 | 14.74 | 14.5 | 14.52 | 14.52 | -0.11 (-0.75%) | 2,462,511 |
| 19 May 2009 | USD | 14.68 | 14.83 | 14.58 | 14.63 | 14.63 | +0.03 (+0.21%) | 3,527,931 |
| 18 May 2009 | USD | 14.8 | 14.8 | 14.41 | 14.6 | 14.6 | -0.23 (-1.55%) | 2,536,110 |
| 15 May 2009 | USD | 14.65 | 14.92 | 14.59 | 14.83 | 14.83 | +0.04 (+0.27%) | 4,001,972 |
