| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2009 | USD | 12.3631 | 12.3631 | 12.3631 | 12.3631 | 11.8348 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 12.4017 | 12.5944 | 12.1415 | 12.3631 | 11.8348 | -0.395 (-3.10%) | 1,543,822 |
| 1 Jul 2009 | USD | 13.0569 | 13.1839 | 12.6908 | 12.7582 | 12.213 | -0.077 (-0.60%) | 755,218 |
| 30 Jun 2009 | USD | 13.5098 | 13.5098 | 12.6522 | 12.8353 | 12.2868 | -0.472 (-3.55%) | 951,890 |
| 29 Jun 2009 | USD | 13.558 | 13.6544 | 13.1629 | 13.3075 | 12.7388 | -0.01 (-0.07%) | 583,798 |
| 26 Jun 2009 | USD | 13.2015 | 13.4809 | 12.9606 | 13.3171 | 12.748 | +0.116 (+0.88%) | 1,160,519 |
| 25 Jun 2009 | USD | 13.2593 | 13.2786 | 12.9124 | 13.2015 | 12.6373 | -0.058 (-0.44%) | 1,240,342 |
| 24 Jun 2009 | USD | 13.1051 | 13.7218 | 13.1051 | 13.2593 | 12.6927 | +0.328 (+2.53%) | 1,235,796 |
| 23 Jun 2009 | USD | 12.6522 | 13.0569 | 12.3342 | 12.9317 | 12.3791 | +0.299 (+2.37%) | 1,197,448 |
| 22 Jun 2009 | USD | 13.5966 | 13.5966 | 12.5751 | 12.6329 | 12.093 | -1.205 (-8.71%) | 1,638,334 |
| 19 Jun 2009 | USD | 14.1651 | 14.1844 | 13.7025 | 13.8375 | 13.2462 | -0.289 (-2.05%) | 1,287,975 |
| 18 Jun 2009 | USD | 14.2614 | 14.2711 | 13.7796 | 14.1265 | 13.5228 | -0.058 (-0.41%) | 909,263 |
| 17 Jun 2009 | USD | 14.3289 | 14.4542 | 13.4424 | 14.1844 | 13.5782 | -0.289 (-2.00%) | 1,671,963 |
| 16 Jun 2009 | USD | 14.8782 | 15.1961 | 14.3289 | 14.4734 | 13.8549 | -0.26 (-1.77%) | 1,200,080 |
| 15 Jun 2009 | USD | 15.0034 | 15.0034 | 14.5216 | 14.7336 | 14.104 | -0.443 (-2.92%) | 1,058,069 |
| 12 Jun 2009 | USD | 15.5912 | 15.5912 | 14.9842 | 15.1769 | 14.5283 | -0.414 (-2.66%) | 1,264,290 |
| 11 Jun 2009 | USD | 15.4852 | 15.9959 | 15.2732 | 15.5912 | 14.9249 | 0.0 (0.0%) | 1,727,826 |
| 10 Jun 2009 | USD | 16.0923 | 16.0923 | 15.2347 | 15.5912 | 14.9249 | -0.173 (-1.10%) | 1,066,629 |
| 9 Jun 2009 | USD | 15.4949 | 15.9381 | 15.3214 | 15.7647 | 15.091 | +0.598 (+3.94%) | 1,093,288 |
| 8 Jun 2009 | USD | 15.3985 | 15.4852 | 14.936 | 15.1672 | 14.519 | -0.357 (-2.30%) | 1,800,148 |
| 5 Jun 2009 | USD | 16.4681 | 16.5741 | 15.437 | 15.5238 | 14.8604 | -0.491 (-3.07%) | 2,221,290 |
| 4 Jun 2009 | USD | 15.9189 | 16.3525 | 15.6298 | 16.0152 | 15.3308 | +0.116 (+0.73%) | 1,486,072 |
| 3 Jun 2009 | USD | 16.9885 | 16.9885 | 15.3118 | 15.8996 | 15.2201 | -1.233 (-7.20%) | 3,529,883 |
| 2 Jun 2009 | USD | 17.6823 | 18.1833 | 17.0752 | 17.133 | 16.4008 | -0.405 (-2.31%) | 1,701,789 |
| 1 Jun 2009 | USD | 18.0677 | 18.3086 | 17.4799 | 17.5377 | 16.7882 | +0.164 (+0.94%) | 2,550,258 |
| 29 May 2009 | USD | 17.0559 | 17.8268 | 17.0463 | 17.3739 | 16.6314 | +0.684 (+4.10%) | 2,257,993 |
| 28 May 2009 | USD | 16.0249 | 16.7476 | 15.7647 | 16.6897 | 15.9765 | +0.935 (+5.93%) | 1,928,637 |
| 27 May 2009 | USD | 15.7165 | 16.5548 | 15.678 | 15.755 | 15.0817 | +0.164 (+1.05%) | 1,555,725 |
| 26 May 2009 | USD | 14.8396 | 15.6587 | 14.6662 | 15.5912 | 14.9249 | +0.443 (+2.93%) | 1,380,826 |
| 25 May 2009 | USD | 15.148 | 15.148 | 15.148 | 15.148 | 14.5006 | 0.0 (0.0%) | 0 |
