| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | USD | 15.9 | 17.25 | 15.9 | 16.83 | 16.83 | +1.02 (+6.45%) | 48,377 |
| 6 Jul 2009 | USD | 14.82 | 15.91 | 14.78 | 15.81 | 15.81 | +0.99 (+6.68%) | 32,641 |
| 3 Jul 2009 | USD | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 16.49 | 16.49 | 14.82 | 14.82 | 14.82 | -2.04 (-12.10%) | 41,154 |
| 1 Jul 2009 | USD | 15.5 | 16.89 | 14.88 | 16.86 | 16.86 | +0.82 (+5.11%) | 24,273 |
| 30 Jun 2009 | USD | 15.79 | 16.23 | 15.65 | 16.04 | 16.04 | +0.31 (+1.97%) | 31,304 |
| 29 Jun 2009 | USD | 16.4 | 16.53 | 15.67 | 15.73 | 15.73 | -0.66 (-4.03%) | 23,194 |
| 26 Jun 2009 | USD | 16.37 | 16.9 | 15.9625 | 16.39 | 16.39 | -0.17 (-1.03%) | 152,322 |
| 25 Jun 2009 | USD | 15.4 | 16.59 | 15.17 | 16.56 | 16.56 | +0.99 (+6.36%) | 36,042 |
| 24 Jun 2009 | USD | 14.8 | 15.78 | 14.61 | 15.57 | 15.57 | +0.92 (+6.28%) | 36,086 |
| 23 Jun 2009 | USD | 15.4 | 15.49 | 14.52 | 14.65 | 14.65 | -0.62 (-4.06%) | 49,257 |
| 22 Jun 2009 | USD | 15.92 | 16 | 15.23 | 15.27 | 15.27 | -0.87 (-5.39%) | 40,698 |
| 19 Jun 2009 | USD | 16.51 | 16.62 | 15.98 | 16.14 | 16.14 | +0.05 (+0.31%) | 49,941 |
| 18 Jun 2009 | USD | 16.62 | 16.62 | 15.82 | 16.09 | 16.09 | -0.58 (-3.48%) | 14,996 |
| 17 Jun 2009 | USD | 15.7 | 16.86 | 15.3 | 16.67 | 16.67 | +0.85 (+5.37%) | 29,377 |
| 16 Jun 2009 | USD | 15.74 | 16.27 | 15.58 | 15.82 | 15.82 | +0.15 (+0.96%) | 29,016 |
| 15 Jun 2009 | USD | 16.19 | 16.48 | 15.52 | 15.67 | 15.67 | -0.82 (-4.97%) | 57,421 |
| 12 Jun 2009 | USD | 15.32 | 16.5 | 15.32 | 16.49 | 16.49 | +1.03 (+6.66%) | 19,354 |
| 11 Jun 2009 | USD | 14.91 | 15.7699 | 14.91 | 15.46 | 15.46 | +0.6 (+4.04%) | 21,915 |
| 10 Jun 2009 | USD | 16.09 | 16.2299 | 14.5901 | 14.86 | 14.86 | -1.08 (-6.78%) | 44,781 |
| 9 Jun 2009 | USD | 15.56 | 16.23 | 15.56 | 15.94 | 15.94 | +0.46 (+2.97%) | 24,797 |
| 8 Jun 2009 | USD | 15.01 | 15.84 | 14.94 | 15.48 | 15.48 | +0.34 (+2.25%) | 22,992 |
| 5 Jun 2009 | USD | 15.19 | 15.25 | 14.66 | 15.14 | 15.14 | 0.0 (0.0%) | 24,604 |
| 4 Jun 2009 | USD | 14.23 | 15.15 | 14.23 | 15.14 | 15.14 | +1.04 (+7.38%) | 29,965 |
| 3 Jun 2009 | USD | 13.83 | 14.38 | 13.51 | 14.1 | 14.1 | +0.09 (+0.64%) | 37,812 |
| 2 Jun 2009 | USD | 13.92 | 14.11 | 13.84 | 14.01 | 14.01 | +0.03 (+0.21%) | 70,374 |
| 1 Jun 2009 | USD | 13.83 | 14 | 13.83 | 13.98 | 13.98 | +0.48 (+3.56%) | 38,652 |
| 29 May 2009 | USD | 13.58 | 13.62 | 13.25 | 13.5 | 13.5 | +0.02 (+0.15%) | 47,057 |
| 28 May 2009 | USD | 13.56 | 13.96 | 13.28 | 13.48 | 13.48 | +0.12 (+0.90%) | 41,259 |
| 27 May 2009 | USD | 13.2 | 13.79 | 13.2 | 13.36 | 13.36 | +0.06 (+0.45%) | 85,402 |
