| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 15.2 | 15.4399 | 14.65 | 15.07 | 15.07 | -0.46 (-2.96%) | 137,265 |
| 7 Jul 2009 | USD | 15.8 | 15.8042 | 15.44 | 15.53 | 15.53 | -0.33 (-2.08%) | 43,153 |
| 6 Jul 2009 | USD | 16 | 16.0001 | 15.54 | 15.86 | 15.86 | -0.25 (-1.55%) | 59,577 |
| 3 Jul 2009 | USD | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 16.36 | 16.36 | 16.11 | 16.11 | 16.11 | -0.57 (-3.42%) | 54,290 |
| 1 Jul 2009 | USD | 16.66 | 16.78 | 16.59 | 16.68 | 16.68 | +0.24 (+1.46%) | 33,430 |
| 30 Jun 2009 | USD | 16.66 | 16.7 | 16.2465 | 16.4399 | 16.4399 | -0.36 (-2.14%) | 36,909 |
| 29 Jun 2009 | USD | 16.87 | 16.87 | 16.69 | 16.8 | 16.8 | -0.01 (-0.06%) | 38,512 |
| 26 Jun 2009 | USD | 16.83 | 16.86 | 16.49 | 16.81 | 16.81 | +0.32 (+1.94%) | 96,337 |
| 25 Jun 2009 | USD | 16.23 | 16.49 | 15.98 | 16.49 | 16.49 | +0.45 (+2.81%) | 46,727 |
| 24 Jun 2009 | USD | 15.59 | 16.21 | 15.59 | 16.04 | 16.04 | +0.56 (+3.62%) | 56,485 |
| 23 Jun 2009 | USD | 15.6 | 15.67 | 15.06 | 15.48 | 15.48 | -0.17 (-1.09%) | 145,137 |
| 22 Jun 2009 | USD | 16.45 | 16.465 | 15.64 | 15.65 | 15.65 | -0.89 (-5.38%) | 76,472 |
| 19 Jun 2009 | USD | 16.6 | 16.73 | 16.5 | 16.54 | 16.54 | +0.216 (+1.32%) | 98,895 |
| 18 Jun 2009 | USD | 16.36 | 16.4 | 16.12 | 16.324 | 16.324 | +0.074 (+0.46%) | 43,172 |
| 17 Jun 2009 | USD | 16.23 | 16.46 | 15.99 | 16.25 | 16.25 | -0.18 (-1.10%) | 98,258 |
| 16 Jun 2009 | USD | 16.98 | 17.03 | 16.3602 | 16.43 | 16.43 | -0.28 (-1.68%) | 68,547 |
| 15 Jun 2009 | USD | 17.33 | 17.33 | 16.48 | 16.71 | 16.71 | -0.77 (-4.41%) | 95,609 |
| 12 Jun 2009 | USD | 17.87 | 17.87 | 17.3688 | 17.48 | 17.48 | -0.41 (-2.29%) | 82,309 |
| 11 Jun 2009 | USD | 17.94 | 18.05 | 17.6 | 17.89 | 17.89 | +0.25 (+1.42%) | 105,701 |
| 10 Jun 2009 | USD | 17.75 | 17.8 | 17.46 | 17.64 | 17.64 | +0.22 (+1.26%) | 76,677 |
| 9 Jun 2009 | USD | 17.21 | 17.4755 | 17.21 | 17.42 | 17.42 | +0.2 (+1.16%) | 95,747 |
| 8 Jun 2009 | USD | 17.15 | 17.25 | 16.8201 | 17.22 | 17.22 | -0.17 (-0.98%) | 62,934 |
| 5 Jun 2009 | USD | 17.51 | 17.65 | 17.27 | 17.39 | 17.39 | +0.1 (+0.58%) | 108,345 |
| 4 Jun 2009 | USD | 17.06 | 17.29 | 16.9399 | 17.29 | 17.29 | +0.48 (+2.86%) | 98,630 |
| 3 Jun 2009 | USD | 17.09 | 17.09 | 16.57 | 16.81 | 16.81 | -0.34 (-1.98%) | 71,524 |
| 2 Jun 2009 | USD | 17.18 | 17.39 | 16.93 | 17.15 | 17.15 | -0.14 (-0.81%) | 161,333 |
| 1 Jun 2009 | USD | 17.07 | 17.32 | 16.94 | 17.2899 | 17.2899 | +0.86 (+5.23%) | 164,171 |
| 29 May 2009 | USD | 16.32 | 16.48 | 16.17 | 16.43 | 16.43 | +0.27 (+1.67%) | 131,311 |
| 28 May 2009 | USD | 16.15 | 16.16 | 15.85 | 16.16 | 16.16 | +0.252 (+1.59%) | 86,929 |
