| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 17.15 | 17.3899 | 16.68 | 16.98 | 16.98 | -0.07 (-0.41%) | 92,746 |
| 7 Jul 2009 | USD | 17.28 | 17.38 | 17.01 | 17.05 | 17.05 | -0.3 (-1.73%) | 86,403 |
| 6 Jul 2009 | USD | 17.26 | 17.46 | 17.0401 | 17.35 | 17.35 | +0.07 (+0.41%) | 53,768 |
| 3 Jul 2009 | USD | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 17.7 | 18 | 17.17 | 17.28 | 17.28 | -0.55 (-3.08%) | 93,021 |
| 1 Jul 2009 | USD | 17.48 | 18.22 | 17.44 | 17.83 | 17.83 | +0.52 (+3.00%) | 156,678 |
| 30 Jun 2009 | USD | 17.515 | 17.68 | 17.29 | 17.31 | 17.31 | -0.2 (-1.14%) | 81,614 |
| 29 Jun 2009 | USD | 17.55 | 18.25 | 17.31 | 17.51 | 17.51 | -0.09 (-0.51%) | 52,347 |
| 26 Jun 2009 | USD | 17.45 | 18.34 | 17.16 | 17.6 | 17.6 | +0.06 (+0.34%) | 284,500 |
| 25 Jun 2009 | USD | 17.19 | 17.54 | 17.09 | 17.54 | 17.54 | +0.32 (+1.86%) | 68,877 |
| 24 Jun 2009 | USD | 17.12 | 17.85 | 17.12 | 17.22 | 17.22 | +0.25 (+1.47%) | 87,283 |
| 23 Jun 2009 | USD | 17.07 | 17.82 | 16.97 | 16.97 | 16.97 | -0.07 (-0.41%) | 58,161 |
| 22 Jun 2009 | USD | 17.2 | 17.62 | 17.03 | 17.04 | 17.04 | -0.29 (-1.67%) | 70,117 |
| 19 Jun 2009 | USD | 17.44 | 17.58 | 17.14 | 17.33 | 17.33 | +0.14 (+0.81%) | 135,816 |
| 18 Jun 2009 | USD | 17.32 | 17.51 | 17.09 | 17.19 | 17.19 | -0.2 (-1.15%) | 81,850 |
| 17 Jun 2009 | USD | 16.95 | 17.59 | 16.76 | 17.39 | 17.39 | +0.63 (+3.76%) | 94,067 |
| 16 Jun 2009 | USD | 17.29 | 17.37 | 16.73 | 16.76 | 16.76 | -0.3 (-1.76%) | 108,632 |
| 15 Jun 2009 | USD | 17.44 | 17.688 | 16.88 | 17.06 | 17.06 | -0.63 (-3.56%) | 81,722 |
| 12 Jun 2009 | USD | 17.64 | 17.88 | 17.21 | 17.69 | 17.69 | -0.06 (-0.34%) | 127,210 |
| 11 Jun 2009 | USD | 17.67 | 17.96 | 17.19 | 17.75 | 17.75 | +0.16 (+0.91%) | 155,494 |
| 10 Jun 2009 | USD | 17.86 | 17.86 | 17.43 | 17.59 | 17.59 | -0.35 (-1.95%) | 142,498 |
| 9 Jun 2009 | USD | 17.85 | 18.1 | 17.1 | 17.94 | 17.94 | +0.3 (+1.70%) | 108,739 |
| 8 Jun 2009 | USD | 17.69 | 17.8 | 17.19 | 17.64 | 17.64 | -0.09 (-0.51%) | 96,618 |
| 5 Jun 2009 | USD | 17.81 | 17.9719 | 17.52 | 17.73 | 17.73 | +0.08 (+0.45%) | 43,102 |
| 4 Jun 2009 | USD | 18.06 | 18.11 | 17.35 | 17.65 | 17.65 | -0.4 (-2.22%) | 148,538 |
| 3 Jun 2009 | USD | 17.7 | 18.09 | 17.54 | 18.05 | 18.05 | +0.2 (+1.12%) | 189,588 |
| 2 Jun 2009 | USD | 17.26 | 18 | 16.98 | 17.85 | 17.85 | +0.59 (+3.42%) | 133,074 |
| 1 Jun 2009 | USD | 16.66 | 17.35 | 16.6 | 17.26 | 17.26 | +0.76 (+4.61%) | 207,597 |
| 29 May 2009 | USD | 16.38 | 16.66 | 15.9 | 16.5 | 16.5 | +0.38 (+2.36%) | 251,665 |
| 28 May 2009 | USD | 15.85 | 16.35 | 15.5 | 16.12 | 16.12 | +0.3 (+1.90%) | 94,806 |
