| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 17.02 | 17.26 | 16.78 | 16.89 | 988.065 | +0.39 (+2.36%) | 71,880 |
| 30 Jun 2009 | USD | 16.85 | 16.89 | 16.05 | 16.5 | 965.25 | -0.02 (-0.12%) | 68,399 |
| 29 Jun 2009 | USD | 16.38 | 16.59 | 16.11 | 16.52 | 966.42 | +0.33 (+2.04%) | 45,516 |
| 26 Jun 2009 | USD | 16.7 | 16.7 | 16.1 | 16.19 | 947.115 | -0.14 (-0.86%) | 95,643 |
| 25 Jun 2009 | USD | 15.57 | 16.47 | 15.5 | 16.33 | 955.305 | +0.88 (+5.70%) | 153,523 |
| 24 Jun 2009 | USD | 15.52 | 15.85 | 15.09 | 15.45 | 903.825 | +0.42 (+2.79%) | 158,014 |
| 23 Jun 2009 | USD | 15.07 | 15.29 | 14.71 | 15.03 | 879.255 | -0.05 (-0.33%) | 70,370 |
| 22 Jun 2009 | USD | 15.92 | 15.92 | 15 | 15.08 | 882.18 | -1.27 (-7.77%) | 82,342 |
| 19 Jun 2009 | USD | 16.66 | 16.78 | 16.32 | 16.35 | 956.475 | +0.17 (+1.05%) | 63,263 |
| 18 Jun 2009 | USD | 15.81 | 16.47 | 15.7 | 16.18 | 946.53 | +0.23 (+1.44%) | 59,198 |
| 17 Jun 2009 | USD | 15.73 | 16.15 | 15.42 | 15.95 | 933.075 | -0.26 (-1.60%) | 77,813 |
| 16 Jun 2009 | USD | 16.76 | 16.81 | 16.13 | 16.21 | 948.285 | -0.24 (-1.46%) | 78,964 |
| 15 Jun 2009 | USD | 17.2 | 17.56 | 16.31 | 16.45 | 962.325 | -0.93 (-5.35%) | 173,975 |
| 12 Jun 2009 | USD | 17.21 | 17.57 | 17.04 | 17.38 | 1,016.73 | +0.02 (+0.12%) | 96,118 |
| 11 Jun 2009 | USD | 16.82 | 17.67 | 16.5 | 17.36 | 1,015.56 | +0.32 (+1.88%) | 98,925 |
| 10 Jun 2009 | USD | 17.27 | 17.3 | 16.77 | 17.04 | 996.84 | +0.01 (+0.06%) | 96,710 |
| 9 Jun 2009 | USD | 17.33 | 17.33 | 16.71 | 17.03 | 996.255 | 0.0 (0.0%) | 70,791 |
| 8 Jun 2009 | USD | 16.5 | 17.19 | 16.5 | 17.03 | 996.255 | +0.12 (+0.71%) | 104,999 |
| 5 Jun 2009 | USD | 17.61 | 17.6468 | 16.58 | 16.91 | 989.235 | -0.23 (-1.34%) | 90,615 |
| 4 Jun 2009 | USD | 16.05 | 17.16 | 16.05 | 17.14 | 1,002.69 | +1.07 (+6.66%) | 146,790 |
| 3 Jun 2009 | USD | 17.01 | 17.1 | 16.01 | 16.07 | 940.095 | -1.48 (-8.43%) | 160,981 |
| 2 Jun 2009 | USD | 17.65 | 17.7596 | 17.2 | 17.55 | 1,026.675 | -1.17 (-6.25%) | 167,951 |
| 1 Jun 2009 | USD | 18.66 | 18.94 | 18.45 | 18.72 | 1,095.12 | +0.61 (+3.37%) | 147,264 |
| 29 May 2009 | USD | 19.04 | 19.09 | 18.04 | 18.11 | 1,059.435 | -0.44 (-2.37%) | 218,648 |
| 28 May 2009 | USD | 18.76 | 18.94 | 17.63 | 18.55 | 1,085.175 | +0.18 (+0.98%) | 155,755 |
| 27 May 2009 | USD | 19.39 | 19.57 | 18.01 | 18.37 | 1,074.645 | -0.3 (-1.61%) | 243,824 |
| 26 May 2009 | USD | 17.19 | 18.72 | 17.17 | 18.67 | 1,092.195 | +0.69 (+3.84%) | 96,994 |
| 25 May 2009 | USD | 17.98 | 17.98 | 17.98 | 17.98 | 1,051.83 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 17.98 | 18.13 | 17.4 | 17.98 | 1,051.83 | +0.43 (+2.45%) | 60,084 |
| 21 May 2009 | USD | 17.75 | 18.06 | 17.2 | 17.55 | 1,026.675 | -0.99 (-5.34%) | 127,874 |
