| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2009 | USD | 15.28 | 15.49 | 15.21 | 15.42 | 15.42 | +0.25 (+1.65%) | 171,366 |
| 18 Jun 2009 | USD | 14.7 | 15.2 | 14.7 | 15.17 | 15.17 | +0.54 (+3.69%) | 120,877 |
| 17 Jun 2009 | USD | 14.25 | 14.71 | 14.15 | 14.63 | 14.63 | +0.44 (+3.10%) | 81,351 |
| 16 Jun 2009 | USD | 14.49 | 14.52 | 14.15 | 14.19 | 14.19 | -0.16 (-1.11%) | 55,313 |
| 15 Jun 2009 | USD | 14.52 | 14.61 | 14.11 | 14.35 | 14.35 | -0.26 (-1.78%) | 38,129 |
| 12 Jun 2009 | USD | 14.15 | 14.7 | 14.15 | 14.61 | 14.61 | +0.4 (+2.81%) | 127,084 |
| 11 Jun 2009 | USD | 14.27 | 14.67 | 14.14 | 14.21 | 14.21 | -0.01 (-0.07%) | 204,984 |
| 10 Jun 2009 | USD | 14.07 | 14.29 | 13.8 | 14.22 | 14.22 | +0.22 (+1.57%) | 75,706 |
| 9 Jun 2009 | USD | 14.53 | 14.53 | 13.91 | 14 | 14 | -0.63 (-4.31%) | 121,490 |
| 8 Jun 2009 | USD | 15.08 | 15.09 | 14.4 | 14.63 | 14.63 | -0.46 (-3.05%) | 38,683 |
| 5 Jun 2009 | USD | 15.35 | 15.35 | 14.99 | 15.09 | 15.09 | -0.19 (-1.24%) | 37,778 |
| 4 Jun 2009 | USD | 15.31 | 15.38 | 15.13 | 15.28 | 15.28 | -0.03 (-0.20%) | 99,024 |
| 3 Jun 2009 | USD | 14.92 | 15.32 | 14.72 | 15.31 | 15.31 | +0.33 (+2.20%) | 114,547 |
| 2 Jun 2009 | USD | 14.77 | 15 | 14.69 | 14.98 | 14.98 | +0.19 (+1.28%) | 383,587 |
| 1 Jun 2009 | USD | 14.42 | 14.8 | 14.38 | 14.79 | 14.79 | +0.53 (+3.72%) | 160,397 |
| 29 May 2009 | USD | 14.29 | 14.46 | 14.13 | 14.26 | 14.26 | -0.04 (-0.28%) | 88,291 |
| 28 May 2009 | USD | 14.4 | 14.52 | 14.18 | 14.3 | 14.3 | +0.01 (+0.07%) | 142,029 |
| 27 May 2009 | USD | 14.35 | 14.53 | 14.25 | 14.29 | 14.29 | -0.07 (-0.49%) | 154,526 |
| 26 May 2009 | USD | 14.2 | 14.64 | 14.2 | 14.36 | 14.36 | +0.12 (+0.84%) | 132,630 |
| 25 May 2009 | USD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 14.65 | 14.7 | 14.18 | 14.24 | 14.24 | -0.36 (-2.47%) | 38,979 |
| 21 May 2009 | USD | 14.24 | 14.64 | 14.18 | 14.6 | 14.6 | +0.23 (+1.60%) | 94,123 |
| 20 May 2009 | USD | 14.63 | 14.8 | 14.3 | 14.37 | 14.37 | -0.14 (-0.96%) | 107,739 |
| 19 May 2009 | USD | 14.61 | 14.68 | 14.23 | 14.51 | 14.51 | -0.17 (-1.16%) | 78,426 |
| 18 May 2009 | USD | 14.56 | 14.7 | 14.15 | 14.68 | 14.68 | +0.24 (+1.66%) | 70,636 |
| 15 May 2009 | USD | 14.38 | 14.66 | 14.19 | 14.44 | 14.44 | +0.06 (+0.42%) | 52,900 |
| 14 May 2009 | USD | 14.06 | 14.68 | 14.05 | 14.38 | 14.38 | +0.34 (+2.42%) | 88,400 |
| 13 May 2009 | USD | 14.22 | 14.59 | 13.9 | 14.04 | 14.04 | -0.4 (-2.77%) | 79,870 |
| 12 May 2009 | USD | 14.39 | 14.62 | 14.01 | 14.44 | 14.44 | +0.09 (+0.63%) | 241,672 |
| 11 May 2009 | USD | 14.01 | 14.46 | 13.64 | 14.35 | 14.35 | +0.06 (+0.42%) | 411,761 |
