| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 15.51 | 15.84 | 15.35 | 15.685 | 15.685 | +0.085 (+0.54%) | 6,775 |
| 30 Jun 2009 | USD | 15.4 | 15.61 | 15.1101 | 15.6 | 15.6 | +0.2 (+1.30%) | 4,068 |
| 29 Jun 2009 | USD | 15.418 | 15.54 | 15.4 | 15.4 | 15.4 | -0.2 (-1.28%) | 600,400 |
| 26 Jun 2009 | USD | 15.73 | 15.73 | 15.35 | 15.6 | 15.6 | -0.45 (-2.80%) | 1,200 |
| 25 Jun 2009 | USD | 15.79 | 16.05 | 15.76 | 16.05 | 16.05 | +0.41 (+2.62%) | 212,000 |
| 24 Jun 2009 | USD | 15.85 | 15.95 | 15.61 | 15.64 | 15.64 | +0.12 (+0.77%) | 5,000 |
| 23 Jun 2009 | USD | 15.69 | 15.69 | 15.032 | 15.52 | 15.52 | -0.28 (-1.77%) | 104,700 |
| 22 Jun 2009 | USD | 15.94 | 15.94 | 15.5 | 15.8 | 15.8 | -0.5 (-3.07%) | 16,900 |
| 19 Jun 2009 | USD | 16.32 | 16.53 | 16.23 | 16.3 | 16.3 | +0.29 (+1.81%) | 9,950 |
| 18 Jun 2009 | USD | 15.62 | 16.11 | 15.55 | 16.01 | 16.01 | +0.16 (+1.01%) | 15,400 |
| 17 Jun 2009 | USD | 15.71 | 16.07 | 15.7 | 15.85 | 15.85 | +0.16 (+1.02%) | 12,650 |
| 16 Jun 2009 | USD | 15.52 | 15.7 | 15.37 | 15.69 | 15.69 | -0.03 (-0.19%) | 180,549 |
| 15 Jun 2009 | USD | 15.61 | 15.72 | 15.08 | 15.72 | 15.72 | +0.12 (+0.77%) | 13,313 |
| 12 Jun 2009 | USD | 15.2 | 15.75 | 15.2 | 15.6 | 15.6 | +0.38 (+2.50%) | 12,500 |
| 11 Jun 2009 | USD | 15.45 | 15.98 | 15.166 | 15.22 | 15.22 | +0.12 (+0.79%) | 67,100 |
| 10 Jun 2009 | USD | 15.71 | 15.71 | 15 | 15.1 | 15.1 | -0.65 (-4.13%) | 21,400 |
| 9 Jun 2009 | USD | 15.6 | 15.84 | 15.38 | 15.75 | 15.75 | +0.003 (+0.02%) | 5,100 |
| 8 Jun 2009 | USD | 16.05 | 16.09 | 14.806 | 15.7473 | 15.7473 | -0.353 (-2.19%) | 284,700 |
| 5 Jun 2009 | USD | 16.25 | 16.28 | 15.87 | 16.1 | 16.1 | +0.1 (+0.63%) | 33,350 |
| 4 Jun 2009 | USD | 15.4899 | 16.25 | 15.21 | 16 | 16 | +0.75 (+4.92%) | 21,773 |
| 3 Jun 2009 | USD | 14.95 | 15.25 | 14.786 | 15.25 | 15.25 | +0.25 (+1.67%) | 63,500 |
| 2 Jun 2009 | USD | 14.15 | 15.01 | 14.15 | 15 | 15 | +0.62 (+4.31%) | 13,800 |
| 1 Jun 2009 | USD | 13.7 | 14.71 | 13.7 | 14.38 | 14.38 | +0.83 (+6.13%) | 8,900 |
| 29 May 2009 | USD | 13.33 | 13.55 | 13.33 | 13.55 | 13.55 | +0.4 (+3.04%) | 8,050 |
| 28 May 2009 | USD | 13.15 | 13.15 | 12.9 | 13.15 | 13.15 | 0.0 (0.0%) | 17,950 |
| 27 May 2009 | USD | 13.05 | 13.3 | 13 | 13.15 | 13.15 | +0.02 (+0.15%) | 100,525 |
| 26 May 2009 | USD | 12.76 | 13.15 | 12.38 | 13.13 | 13.13 | +0.33 (+2.58%) | 258,488 |
| 25 May 2009 | USD | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 12.8 | 12.9 | 12.2055 | 12.8 | 12.8 | -0.06 (-0.47%) | 46,000 |
| 21 May 2009 | USD | 12.65 | 12.99 | 12.63 | 12.86 | 12.86 | -0.08 (-0.62%) | 18,397 |
