| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 16.62 | 16.62 | 16.25 | 16.25 | 16.25 | -0.365 (-2.20%) | 819 |
| 30 Jun 2009 | USD | 16.6 | 16.615 | 16.26 | 16.615 | 16.615 | -0.028 (-0.17%) | 1,737 |
| 29 Jun 2009 | USD | 16.72 | 16.72 | 16.6 | 16.6425 | 16.6425 | -0.122 (-0.73%) | 2,700 |
| 26 Jun 2009 | USD | 16.55 | 16.8 | 16.35 | 16.765 | 16.765 | +0.245 (+1.48%) | 2,595 |
| 25 Jun 2009 | USD | 16 | 16.67 | 15.9499 | 16.52 | 16.52 | +0.558 (+3.50%) | 7,085 |
| 24 Jun 2009 | USD | 16.24 | 16.53 | 15.81 | 15.962 | 15.962 | +0.212 (+1.35%) | 10,450 |
| 23 Jun 2009 | USD | 15.85 | 16.25 | 15.75 | 15.75 | 15.75 | -0.06 (-0.38%) | 4,367 |
| 22 Jun 2009 | USD | 15.75 | 16.1 | 15.75 | 15.81 | 15.81 | -0.21 (-1.31%) | 3,895 |
| 19 Jun 2009 | USD | 16.11 | 16.49 | 15 | 16.02 | 16.02 | -0.09 (-0.56%) | 10,807 |
| 18 Jun 2009 | USD | 16 | 16.11 | 15.01 | 16.1099 | 16.1099 | -0.09 (-0.56%) | 21,670 |
| 17 Jun 2009 | USD | 16.5 | 16.92 | 15.91 | 16.2 | 16.2 | -0.01 (-0.06%) | 14,274 |
| 16 Jun 2009 | USD | 17.15 | 17.15 | 16.21 | 16.21 | 16.21 | -0.94 (-5.48%) | 3,757 |
| 15 Jun 2009 | USD | 17.19 | 17.19 | 16.34 | 17.15 | 17.15 | 0.0 (0.0%) | 11,951 |
| 12 Jun 2009 | USD | 16.35 | 17.19 | 16.35 | 17.15 | 17.15 | +0.56 (+3.38%) | 9,090 |
| 11 Jun 2009 | USD | 16.04 | 16.6 | 16.04 | 16.59 | 16.59 | +0.552 (+3.45%) | 3,041 |
| 10 Jun 2009 | USD | 15.6 | 16.7 | 15.56 | 16.0375 | 16.0375 | +0.477 (+3.07%) | 8,120 |
| 9 Jun 2009 | USD | 16.75 | 16.75 | 15.47 | 15.56 | 15.56 | -0.84 (-5.12%) | 12,674 |
| 8 Jun 2009 | USD | 16.2 | 17.4 | 15.56 | 16.4 | 16.4 | +0.14 (+0.86%) | 9,227 |
| 5 Jun 2009 | USD | 16.73 | 16.73 | 16.21 | 16.26 | 16.26 | +0.01 (+0.06%) | 1,700 |
| 4 Jun 2009 | USD | 15.59 | 16.25 | 15.58 | 16.25 | 16.25 | +0.398 (+2.51%) | 3,922 |
| 3 Jun 2009 | USD | 15 | 15.92 | 15 | 15.852 | 15.852 | +0.552 (+3.61%) | 7,200 |
| 2 Jun 2009 | USD | 14.52 | 15.83 | 14.51 | 15.3 | 15.3 | +0.78 (+5.37%) | 6,900 |
| 1 Jun 2009 | USD | 14.77 | 14.965 | 14.51 | 14.52 | 14.52 | -0.4 (-2.68%) | 1,355 |
| 29 May 2009 | USD | 13.9 | 14.92 | 13.37 | 14.92 | 14.92 | +1.02 (+7.34%) | 5,000 |
| 28 May 2009 | USD | 15.46 | 15.46 | 13.59 | 13.9 | 13.9 | -0.944 (-6.36%) | 8,700 |
| 27 May 2009 | USD | 15.59 | 15.59 | 14.26 | 14.844 | 14.844 | -0.806 (-5.15%) | 4,481 |
| 26 May 2009 | USD | 15.07 | 15.99 | 15.07 | 15.65 | 15.65 | +0.95 (+6.46%) | 7,402 |
| 25 May 2009 | USD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 13.39 | 15.45 | 13.39 | 14.7 | 14.7 | +0.19 (+1.31%) | 10,712 |
| 21 May 2009 | USD | 14 | 14.99 | 13.63 | 14.5101 | 14.5101 | +0.477 (+3.40%) | 10,200 |
