| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 11.76 | 11.8 | 11.45 | 11.46 | 11.46 | -0.25 (-2.13%) | 194,085 |
| 30 Jun 2009 | USD | 11.83 | 11.87 | 11.68 | 11.71 | 11.71 | +0.04 (+0.34%) | 122,091 |
| 29 Jun 2009 | USD | 11.92 | 11.92 | 11.6 | 11.67 | 11.67 | -0.28 (-2.34%) | 133,242 |
| 26 Jun 2009 | USD | 11.69 | 11.98 | 11.56 | 11.95 | 11.95 | +0.22 (+1.88%) | 345,366 |
| 25 Jun 2009 | USD | 11.51 | 11.75 | 11.31 | 11.73 | 11.73 | +0.25 (+2.18%) | 106,711 |
| 24 Jun 2009 | USD | 11.59 | 11.71 | 11.39 | 11.48 | 11.48 | -0.04 (-0.35%) | 114,534 |
| 23 Jun 2009 | USD | 11.8 | 11.81 | 11.34 | 11.52 | 11.52 | -0.22 (-1.87%) | 132,664 |
| 22 Jun 2009 | USD | 11.79 | 11.91 | 11.64 | 11.74 | 11.74 | -0.08 (-0.68%) | 133,904 |
| 19 Jun 2009 | USD | 12 | 12.08 | 11.76 | 11.82 | 11.82 | -0.03 (-0.25%) | 225,600 |
| 18 Jun 2009 | USD | 11.63 | 11.9 | 11.6 | 11.85 | 11.85 | +0.21 (+1.80%) | 119,697 |
| 17 Jun 2009 | USD | 11.3 | 11.7399 | 11.29 | 11.64 | 11.64 | +0.37 (+3.28%) | 162,111 |
| 16 Jun 2009 | USD | 11.39 | 11.39 | 11.23 | 11.27 | 11.27 | +0.07 (+0.63%) | 160,734 |
| 15 Jun 2009 | USD | 11.31 | 11.33 | 11 | 11.2 | 11.2 | -0.2 (-1.75%) | 79,616 |
| 12 Jun 2009 | USD | 11.25 | 11.41 | 11.01 | 11.4 | 11.4 | +0.17 (+1.51%) | 113,160 |
| 11 Jun 2009 | USD | 11.18 | 11.48 | 11.08 | 11.23 | 11.23 | +0.21 (+1.91%) | 171,336 |
| 10 Jun 2009 | USD | 10.68 | 11.08 | 10.25 | 11.02 | 11.02 | +0.46 (+4.36%) | 383,934 |
| 9 Jun 2009 | USD | 10.83 | 11 | 10.52 | 10.56 | 10.56 | -0.16 (-1.49%) | 268,691 |
| 8 Jun 2009 | USD | 10.79 | 10.99 | 10.5 | 10.72 | 10.72 | -0.06 (-0.56%) | 365,022 |
| 5 Jun 2009 | USD | 10.85 | 11.3 | 10.6201 | 10.78 | 10.78 | +0.24 (+2.28%) | 297,064 |
| 4 Jun 2009 | USD | 10.61 | 10.71 | 10.3925 | 10.54 | 10.54 | +0.03 (+0.29%) | 86,342 |
| 3 Jun 2009 | USD | 10.2 | 10.65 | 10.2 | 10.51 | 10.51 | +0.27 (+2.64%) | 204,219 |
| 2 Jun 2009 | USD | 10.44 | 10.67 | 10 | 10.24 | 10.24 | -0.22 (-2.10%) | 300,534 |
| 1 Jun 2009 | USD | 10.43 | 10.63 | 10.27 | 10.46 | 10.46 | +0.17 (+1.65%) | 191,894 |
| 29 May 2009 | USD | 10.64 | 10.75 | 10.04 | 10.29 | 10.29 | -0.36 (-3.38%) | 266,829 |
| 28 May 2009 | USD | 10.83 | 10.83 | 10.56 | 10.65 | 10.65 | -0.06 (-0.56%) | 145,982 |
| 27 May 2009 | USD | 10.74 | 10.95 | 10.68 | 10.71 | 10.71 | -0.07 (-0.65%) | 133,082 |
| 26 May 2009 | USD | 10.67 | 11.21 | 10.67 | 10.78 | 10.78 | +0.12 (+1.13%) | 170,445 |
| 25 May 2009 | USD | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 11.07 | 11.1 | 10.62 | 10.66 | 10.66 | -0.33 (-3.00%) | 128,601 |
| 21 May 2009 | USD | 11.16 | 11.3 | 10.81 | 10.99 | 10.99 | -0.22 (-1.96%) | 130,287 |
