| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | USD | 10.26 | 10.4 | 10.07 | 10.2 | 10.2 | -0.02 (-0.20%) | 294,341 |
| 6 Jul 2009 | USD | 10.2 | 10.37 | 9.9702 | 10.22 | 10.22 | +0.15 (+1.49%) | 348,843 |
| 3 Jul 2009 | USD | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 10.54 | 10.74 | 10.07 | 10.07 | 10.07 | -0.61 (-5.71%) | 255,889 |
| 1 Jul 2009 | USD | 10.52 | 10.71 | 10.38 | 10.68 | 10.68 | +0.32 (+3.09%) | 424,994 |
| 30 Jun 2009 | USD | 10.55 | 10.71 | 10.3 | 10.36 | 10.36 | -0.23 (-2.17%) | 306,609 |
| 29 Jun 2009 | USD | 10.4 | 10.75 | 10.3 | 10.59 | 10.59 | +0.19 (+1.83%) | 254,068 |
| 26 Jun 2009 | USD | 10.39 | 10.59 | 10.27 | 10.4 | 10.4 | -0.1 (-0.95%) | 424,005 |
| 25 Jun 2009 | USD | 10.08 | 10.61 | 10.08 | 10.5 | 10.5 | +0.3 (+2.94%) | 229,686 |
| 24 Jun 2009 | USD | 10.13 | 10.4 | 9.91 | 10.2 | 10.2 | +0.05 (+0.49%) | 476,228 |
| 23 Jun 2009 | USD | 10.58 | 10.58 | 9.9 | 10.15 | 10.15 | -0.4 (-3.79%) | 499,249 |
| 22 Jun 2009 | USD | 10.88 | 10.94 | 10.55 | 10.55 | 10.55 | -0.39 (-3.56%) | 251,951 |
| 19 Jun 2009 | USD | 10.96 | 11.27 | 10.75 | 10.94 | 10.94 | +0.15 (+1.39%) | 552,111 |
| 18 Jun 2009 | USD | 10.96 | 11.01 | 10.65 | 10.79 | 10.79 | -0.19 (-1.73%) | 414,726 |
| 17 Jun 2009 | USD | 11.11 | 11.14 | 10.57 | 10.98 | 10.98 | -0.16 (-1.44%) | 310,367 |
| 16 Jun 2009 | USD | 11.66 | 11.7202 | 11.08 | 11.14 | 11.14 | -0.46 (-3.97%) | 308,266 |
| 15 Jun 2009 | USD | 12.22 | 12.25 | 11.45 | 11.6 | 11.6 | -0.66 (-5.38%) | 304,354 |
| 12 Jun 2009 | USD | 12.28 | 12.36 | 11.98 | 12.26 | 12.26 | -0.15 (-1.21%) | 230,489 |
| 11 Jun 2009 | USD | 12.63 | 12.74 | 12.28 | 12.41 | 12.41 | -0.23 (-1.82%) | 268,435 |
| 10 Jun 2009 | USD | 12.76 | 13.13 | 12.4 | 12.64 | 12.64 | +0.02 (+0.16%) | 298,056 |
| 9 Jun 2009 | USD | 12.81 | 12.84 | 12.49 | 12.62 | 12.62 | -0.16 (-1.25%) | 240,988 |
| 8 Jun 2009 | USD | 13.1 | 13.28 | 12.51 | 12.78 | 12.78 | -0.41 (-3.11%) | 356,120 |
| 5 Jun 2009 | USD | 13.23 | 13.49 | 13.03 | 13.19 | 13.19 | +0.04 (+0.30%) | 165,077 |
| 4 Jun 2009 | USD | 13.08 | 13.2 | 12.6403 | 13.15 | 13.15 | +0.14 (+1.08%) | 201,006 |
| 3 Jun 2009 | USD | 13.74 | 13.79 | 12.8 | 13.01 | 13.01 | -0.8 (-5.79%) | 316,456 |
| 2 Jun 2009 | USD | 13.15 | 13.95 | 12.82 | 13.81 | 13.81 | +0.53 (+3.99%) | 467,136 |
| 1 Jun 2009 | USD | 13 | 13.42 | 12.465 | 13.28 | 13.28 | +1.02 (+8.32%) | 397,974 |
| 29 May 2009 | USD | 11.98 | 12.26 | 11.77 | 12.26 | 12.26 | +0.36 (+3.03%) | 350,992 |
| 28 May 2009 | USD | 11.65 | 11.97 | 11.45 | 11.9 | 11.9 | +0.22 (+1.88%) | 554,785 |
| 27 May 2009 | USD | 11.58 | 12.33 | 11.25 | 11.68 | 11.68 | -0.02 (-0.17%) | 479,336 |
