| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2009 | USD | 14.76 | 15.175 | 13.99 | 14.72 | 14.72 | -0.32 (-2.13%) | 170,326 |
| 16 Jun 2009 | USD | 15.25 | 15.57 | 14.82 | 15.04 | 15.04 | -0.38 (-2.46%) | 70,927 |
| 15 Jun 2009 | USD | 15.09 | 15.51 | 14.61 | 15.42 | 15.42 | +0.22 (+1.45%) | 66,245 |
| 12 Jun 2009 | USD | 15.38 | 15.57 | 15.1 | 15.2 | 15.2 | -0.5 (-3.18%) | 179,769 |
| 11 Jun 2009 | USD | 15.02 | 15.8 | 14.89 | 15.7 | 15.7 | +0.44 (+2.88%) | 141,163 |
| 10 Jun 2009 | USD | 15.57 | 15.66 | 15.11 | 15.26 | 15.26 | +0.04 (+0.26%) | 42,899 |
| 9 Jun 2009 | USD | 16.02 | 16.02 | 15.2 | 15.22 | 15.22 | -0.46 (-2.93%) | 111,381 |
| 8 Jun 2009 | USD | 16.7 | 16.7 | 15.56 | 15.68 | 15.68 | -0.45 (-2.79%) | 240,068 |
| 5 Jun 2009 | USD | 16.13 | 16.51 | 15.66 | 16.13 | 16.13 | +0.27 (+1.70%) | 100,035 |
| 4 Jun 2009 | USD | 15.53 | 16.2 | 15.15 | 15.86 | 15.86 | +0.7 (+4.62%) | 141,801 |
| 3 Jun 2009 | USD | 14.91 | 16.45 | 14.28 | 15.16 | 15.16 | -0.21 (-1.37%) | 215,787 |
| 2 Jun 2009 | USD | 14.25 | 15.65 | 13.91 | 15.37 | 15.37 | +0.97 (+6.74%) | 243,432 |
| 1 Jun 2009 | USD | 13.51 | 14.67 | 13.25 | 14.4 | 14.4 | +1.18 (+8.93%) | 225,615 |
| 29 May 2009 | USD | 14.47 | 14.79 | 13 | 13.22 | 13.22 | -1.25 (-8.64%) | 1,089,252 |
| 28 May 2009 | USD | 15.12 | 15.15 | 13.79 | 14.47 | 14.47 | -0.39 (-2.62%) | 202,748 |
| 27 May 2009 | USD | 14.99 | 15.235 | 14.72 | 14.86 | 14.86 | -0.32 (-2.11%) | 204,607 |
| 26 May 2009 | USD | 14.97 | 15.31 | 14.68 | 15.18 | 15.18 | -0.04 (-0.26%) | 123,142 |
| 25 May 2009 | USD | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 15.29 | 15.61 | 15.07 | 15.22 | 15.22 | -0.2 (-1.30%) | 39,338 |
| 21 May 2009 | USD | 14.99 | 15.57 | 14.605 | 15.42 | 15.42 | +0.01 (+0.06%) | 86,896 |
| 20 May 2009 | USD | 16.66 | 17.27 | 15.3 | 15.41 | 15.41 | -0.56 (-3.51%) | 393,292 |
| 19 May 2009 | USD | 15.51 | 16.07 | 15.19 | 15.97 | 15.97 | +0.61 (+3.97%) | 124,922 |
| 18 May 2009 | USD | 14.74 | 15.82 | 14.43 | 15.36 | 15.36 | +0.96 (+6.67%) | 133,153 |
| 15 May 2009 | USD | 14.98 | 14.98 | 14.08 | 14.4 | 14.4 | -0.41 (-2.77%) | 78,950 |
| 14 May 2009 | USD | 15.12 | 15.84 | 14.59 | 14.81 | 14.81 | -0.56 (-3.64%) | 369,992 |
| 13 May 2009 | USD | 16.2 | 16.2 | 14.18 | 15.37 | 15.37 | -0.71 (-4.42%) | 299,392 |
| 12 May 2009 | USD | 16.52 | 17.02 | 15.75 | 16.08 | 16.08 | +0.79 (+5.17%) | 312,032 |
| 11 May 2009 | USD | 15.02 | 15.45 | 14.64 | 15.29 | 15.29 | +0.4 (+2.69%) | 148,825 |
| 8 May 2009 | USD | 14.54 | 14.96 | 14.1714 | 14.89 | 14.89 | +0.4 (+2.76%) | 383,976 |
| 7 May 2009 | USD | 13.32 | 14.75 | 13.32 | 14.49 | 14.49 | +1.05 (+7.81%) | 236,095 |
