| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 16.34 | 16.5 | 16.3 | 16.34 | 16.34 | -0.06 (-0.37%) | 207,730 |
| 7 Jul 2009 | USD | 16.79 | 16.88 | 16.4 | 16.4 | 16.4 | -0.3 (-1.80%) | 180,915 |
| 6 Jul 2009 | USD | 16.99 | 17.04 | 16.69 | 16.7 | 16.7 | -0.43 (-2.51%) | 146,300 |
| 3 Jul 2009 | USD | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 16.8 | 17.13 | 16.61 | 17.13 | 17.13 | +0.29 (+1.72%) | 115,553 |
| 1 Jul 2009 | USD | 17 | 17.0896 | 16.76 | 16.8401 | 16.8401 | -0.18 (-1.06%) | 204,005 |
| 30 Jun 2009 | USD | 17.2 | 17.2 | 16.78 | 17.02 | 17.02 | -0.22 (-1.28%) | 198,651 |
| 29 Jun 2009 | USD | 16.92 | 17.25 | 16.92 | 17.24 | 17.24 | +0.09 (+0.52%) | 166,803 |
| 26 Jun 2009 | USD | 17.18 | 17.29 | 17.02 | 17.15 | 17.15 | +0.04 (+0.23%) | 160,755 |
| 25 Jun 2009 | USD | 16.77 | 17.11 | 16.7 | 17.11 | 17.11 | +0.36 (+2.15%) | 198,246 |
| 24 Jun 2009 | USD | 16.85 | 16.94 | 16.56 | 16.75 | 16.75 | -0.07 (-0.42%) | 216,542 |
| 23 Jun 2009 | USD | 16.81 | 16.99 | 16.7 | 16.82 | 16.82 | +0.16 (+0.96%) | 242,366 |
| 22 Jun 2009 | USD | 16.6 | 16.83 | 16.43 | 16.66 | 16.66 | 0.0 (0.0%) | 163,328 |
| 19 Jun 2009 | USD | 16.52 | 16.77 | 16.38 | 16.66 | 16.66 | +0.16 (+0.97%) | 219,106 |
| 18 Jun 2009 | USD | 16.33 | 16.58 | 16.14 | 16.5 | 16.5 | +0.28 (+1.73%) | 211,170 |
| 17 Jun 2009 | USD | 16.44 | 16.58 | 16.15 | 16.22 | 16.22 | -0.11 (-0.67%) | 208,182 |
| 16 Jun 2009 | USD | 16.65 | 16.65 | 16.3023 | 16.33 | 16.33 | -0.16 (-0.97%) | 133,679 |
| 15 Jun 2009 | USD | 16.37 | 16.5 | 16.29 | 16.49 | 16.49 | 0.0 (0.0%) | 134,118 |
| 12 Jun 2009 | USD | 16.38 | 16.6 | 16.27 | 16.49 | 16.49 | +0.11 (+0.67%) | 189,220 |
| 11 Jun 2009 | USD | 16.33 | 16.5155 | 16.2758 | 16.38 | 16.38 | +0.08 (+0.49%) | 132,575 |
| 10 Jun 2009 | USD | 16.38 | 16.44 | 16.11 | 16.3 | 16.3 | -0.036 (-0.22%) | 221,449 |
| 9 Jun 2009 | USD | 16.61 | 16.61 | 16.31 | 16.3356 | 16.3356 | -0.144 (-0.88%) | 210,908 |
| 8 Jun 2009 | USD | 16.44 | 16.51 | 16.26 | 16.48 | 16.48 | -0.09 (-0.54%) | 159,024 |
| 5 Jun 2009 | USD | 16.7 | 16.7 | 16.4 | 16.57 | 16.57 | +0.06 (+0.36%) | 164,510 |
| 4 Jun 2009 | USD | 16.23 | 16.51 | 16.1 | 16.51 | 16.51 | +0.43 (+2.67%) | 268,542 |
| 3 Jun 2009 | USD | 15.95 | 16.08 | 15.85 | 16.08 | 16.08 | +0.06 (+0.37%) | 123,135 |
| 2 Jun 2009 | USD | 16.14 | 16.21 | 15.96 | 16.02 | 16.02 | -0.09 (-0.56%) | 191,985 |
| 1 Jun 2009 | USD | 16.12 | 16.37 | 16.02 | 16.11 | 16.11 | +0.2 (+1.26%) | 226,620 |
| 29 May 2009 | USD | 15.74 | 15.96 | 15.7 | 15.91 | 15.91 | +0.27 (+1.73%) | 196,945 |
| 28 May 2009 | USD | 15.59 | 15.73 | 15.3 | 15.64 | 15.64 | +0.23 (+1.49%) | 170,062 |
