| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2009 | USD | 17.07 | 17.39 | 16.79 | 17.25 | 224.25 | +0.29 (+1.71%) | 665,016 |
| 24 Jun 2009 | USD | 16.88 | 17.21 | 15.98 | 16.96 | 220.48 | 0.0 (0.0%) | 1,171,832 |
| 23 Jun 2009 | USD | 16.68 | 17.08 | 16.35 | 16.96 | 220.48 | +0.24 (+1.44%) | 593,032 |
| 22 Jun 2009 | USD | 17.34 | 17.79 | 16.51 | 16.72 | 217.36 | -1.01 (-5.70%) | 614,838 |
| 19 Jun 2009 | USD | 17.92 | 18.38 | 17.4 | 17.73 | 230.49 | +0.25 (+1.43%) | 1,235,428 |
| 18 Jun 2009 | USD | 17.2 | 17.74 | 17.2 | 17.48 | 227.24 | +0.31 (+1.81%) | 749,875 |
| 17 Jun 2009 | USD | 17.2 | 17.4 | 16.95 | 17.17 | 223.21 | -0.19 (-1.09%) | 741,875 |
| 16 Jun 2009 | USD | 17.57 | 17.96 | 16.85 | 17.36 | 225.68 | -0.47 (-2.64%) | 952,029 |
| 15 Jun 2009 | USD | 18.24 | 18.24 | 17.6 | 17.83 | 231.79 | -0.77 (-4.14%) | 675,834 |
| 12 Jun 2009 | USD | 16 | 19 | 16 | 18.6 | 241.8 | +0.53 (+2.93%) | 3,034,010 |
| 11 Jun 2009 | USD | 17.48 | 18.2 | 17.35 | 18.07 | 234.91 | +0.42 (+2.38%) | 780,563 |
| 10 Jun 2009 | USD | 18.29 | 18.4 | 17 | 17.65 | 229.45 | -0.35 (-1.94%) | 516,736 |
| 9 Jun 2009 | USD | 18.1 | 18.45 | 17.94 | 18 | 234 | +0.12 (+0.67%) | 382,372 |
| 8 Jun 2009 | USD | 18.26 | 18.29 | 17.45 | 17.88 | 232.44 | -0.31 (-1.70%) | 292,097 |
| 5 Jun 2009 | USD | 18.03 | 18.458 | 15.88 | 18.19 | 236.47 | +0.44 (+2.48%) | 948,341 |
| 4 Jun 2009 | USD | 18.86 | 18.86 | 17.42 | 17.75 | 230.75 | -0.97 (-5.18%) | 690,925 |
| 3 Jun 2009 | USD | 17.76 | 19.04 | 17.3 | 18.72 | 243.36 | +1.03 (+5.82%) | 1,122,291 |
| 2 Jun 2009 | USD | 17.29 | 17.93 | 16.61 | 17.69 | 229.97 | +0.6 (+3.51%) | 637,065 |
| 1 Jun 2009 | USD | 16.88 | 17.5 | 16.17 | 17.09 | 222.17 | +1 (+6.22%) | 827,271 |
| 29 May 2009 | USD | 14.33 | 16.304 | 14.05 | 16.09 | 209.17 | +1.84 (+12.91%) | 855,329 |
| 28 May 2009 | USD | 14.29 | 14.69 | 13.59 | 14.25 | 185.25 | -0.1 (-0.70%) | 249,450 |
| 27 May 2009 | USD | 14.5 | 15.02 | 14.33 | 14.35 | 186.55 | -0.27 (-1.85%) | 162,849 |
| 26 May 2009 | USD | 14.04 | 14.88 | 14.04 | 14.62 | 190.06 | +0.47 (+3.32%) | 227,552 |
| 25 May 2009 | USD | 14.15 | 14.15 | 14.15 | 14.15 | 183.95 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 14.06 | 14.55 | 13.68 | 14.15 | 183.95 | +0.1 (+0.71%) | 204,070 |
| 21 May 2009 | USD | 14.74 | 15.31 | 13.54 | 14.05 | 182.65 | -0.95 (-6.33%) | 315,899 |
| 20 May 2009 | USD | 15.21 | 15.62 | 14.9 | 15 | 195 | -0.09 (-0.60%) | 236,280 |
| 19 May 2009 | USD | 15.13 | 15.46 | 14.6 | 15.09 | 196.17 | +0.1 (+0.67%) | 234,087 |
| 18 May 2009 | USD | 15.05 | 15.39 | 14.46 | 14.99 | 194.87 | +0.14 (+0.94%) | 319,368 |
| 15 May 2009 | USD | 13.91 | 15.2 | 13.84 | 14.85 | 193.05 | +1.03 (+7.45%) | 447,233 |
