| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | USD | 15.73 | 16.2091 | 15.73 | 16.07 | 16.07 | +0.21 (+1.32%) | 38,342 |
| 23 Jun 2009 | USD | 15.65 | 15.8599 | 15.38 | 15.8599 | 15.8599 | +0.35 (+2.26%) | 44,273 |
| 22 Jun 2009 | USD | 16.41 | 16.41 | 15.21 | 15.51 | 15.51 | -0.9 (-5.48%) | 84,231 |
| 19 Jun 2009 | USD | 16.24 | 16.41 | 16.24 | 16.41 | 16.41 | +0.15 (+0.92%) | 30,524 |
| 18 Jun 2009 | USD | 16.5 | 16.6428 | 15.83 | 16.26 | 16.26 | -0.28 (-1.69%) | 71,773 |
| 17 Jun 2009 | USD | 16.61 | 16.78 | 16.51 | 16.54 | 16.54 | -0.21 (-1.25%) | 26,601 |
| 16 Jun 2009 | USD | 16.89 | 17 | 16.57 | 16.75 | 16.75 | -0.12 (-0.71%) | 30,840 |
| 15 Jun 2009 | USD | 17.25 | 17.3319 | 16.85 | 16.87 | 16.87 | -0.432 (-2.50%) | 24,573 |
| 12 Jun 2009 | USD | 17.41 | 17.58 | 17.28 | 17.302 | 17.302 | -0.158 (-0.90%) | 22,696 |
| 11 Jun 2009 | USD | 17.26 | 17.6 | 17.26 | 17.46 | 17.46 | +0.11 (+0.63%) | 21,002 |
| 10 Jun 2009 | USD | 17.54 | 17.74 | 17.23 | 17.35 | 17.35 | -0.17 (-0.97%) | 43,602 |
| 9 Jun 2009 | USD | 17.57 | 17.71 | 17.43 | 17.52 | 17.52 | -0.14 (-0.79%) | 39,520 |
| 8 Jun 2009 | USD | 17.51 | 18.02 | 17.4 | 17.66 | 17.66 | -0.06 (-0.34%) | 41,701 |
| 5 Jun 2009 | USD | 17.65 | 18.09 | 17.62 | 17.72 | 17.72 | +0.16 (+0.91%) | 30,139 |
| 4 Jun 2009 | USD | 17.02 | 17.61 | 17.019 | 17.56 | 17.56 | +0.41 (+2.39%) | 43,401 |
| 3 Jun 2009 | USD | 17.13 | 17.2738 | 16.76 | 17.15 | 17.15 | -0.22 (-1.27%) | 45,249 |
| 2 Jun 2009 | USD | 17.05 | 17.42 | 16.8201 | 17.37 | 17.37 | +0.22 (+1.28%) | 67,978 |
| 1 Jun 2009 | USD | 16.4 | 17.22 | 16.392 | 17.15 | 17.15 | +0.89 (+5.47%) | 56,408 |
| 29 May 2009 | USD | 16.32 | 16.36 | 15.99 | 16.26 | 16.26 | +0.06 (+0.37%) | 36,488 |
| 28 May 2009 | USD | 15.82 | 16.2 | 15.73 | 16.2 | 16.2 | +0.42 (+2.66%) | 45,346 |
| 27 May 2009 | USD | 15.76 | 16.02 | 15.76 | 15.78 | 15.78 | -0.16 (-1.00%) | 21,527 |
| 26 May 2009 | USD | 15.5 | 16.06 | 15.5 | 15.94 | 15.94 | +0.4 (+2.57%) | 35,188 |
| 25 May 2009 | USD | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 15.49 | 15.54 | 15.21 | 15.54 | 15.54 | +0.156 (+1.01%) | 32,156 |
| 21 May 2009 | USD | 15.2 | 15.73 | 15.2 | 15.384 | 15.384 | +0.004 (+0.03%) | 38,876 |
| 20 May 2009 | USD | 15.49 | 15.68 | 15.3701 | 15.38 | 15.38 | +0.03 (+0.20%) | 33,028 |
| 19 May 2009 | USD | 15.08 | 15.42 | 15.08 | 15.35 | 15.35 | +0.19 (+1.25%) | 47,257 |
| 18 May 2009 | USD | 15 | 15.27 | 14.999 | 15.16 | 15.16 | +0.32 (+2.16%) | 31,926 |
| 15 May 2009 | USD | 15.23 | 15.44 | 14.622 | 14.84 | 14.84 | -0.52 (-3.39%) | 45,915 |
| 14 May 2009 | USD | 15.26 | 15.52 | 15.26 | 15.36 | 15.36 | +0.03 (+0.20%) | 35,618 |
