| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | USD | 15.77 | 15.77 | 15.55 | 15.7 | 15.7 | -1 (-5.99%) | 12,464 |
| 1 Jul 2009 | USD | 16.4 | 16.7 | 16.4 | 16.7 | 16.7 | +0.15 (+0.91%) | 13,088 |
| 30 Jun 2009 | USD | 16.4 | 16.55 | 16.3 | 16.55 | 16.55 | -0.97 (-5.54%) | 38,231 |
| 29 Jun 2009 | USD | 17.19 | 17.52 | 17.19 | 17.52 | 17.52 | +0.6 (+3.55%) | 4,488 |
| 26 Jun 2009 | USD | 17.21 | 17.21 | 16.9 | 16.92 | 16.92 | +0.62 (+3.80%) | 6,241 |
| 25 Jun 2009 | USD | 16.24 | 16.5 | 15.98 | 16.3 | 16.3 | +0.67 (+4.29%) | 7,736 |
| 24 Jun 2009 | USD | 15.65 | 15.7 | 15.45 | 15.63 | 15.63 | +0.23 (+1.49%) | 2,974 |
| 23 Jun 2009 | USD | 15.39 | 15.68 | 15.35 | 15.4 | 15.4 | +0.05 (+0.33%) | 7,443 |
| 22 Jun 2009 | USD | 15.45 | 15.45 | 15.25 | 15.35 | 15.35 | -0.1 (-0.65%) | 6,984 |
| 19 Jun 2009 | USD | 15.44 | 15.57 | 15.3 | 15.45 | 15.45 | +0.15 (+0.98%) | 19,411 |
| 18 Jun 2009 | USD | 15.32 | 15.34 | 15.25 | 15.3 | 15.3 | +0.24 (+1.59%) | 6,226 |
| 17 Jun 2009 | USD | 15 | 15.17 | 14.75 | 15.06 | 15.06 | -0.19 (-1.25%) | 70,229 |
| 16 Jun 2009 | USD | 15.6 | 15.6 | 15.25 | 15.25 | 15.25 | -1.25 (-7.58%) | 12,150 |
| 15 Jun 2009 | USD | 16.68 | 16.68 | 16.35 | 16.5 | 16.5 | -0.15 (-0.90%) | 6,289 |
| 12 Jun 2009 | USD | 16.58 | 16.92 | 16.58 | 16.65 | 16.65 | +0.15 (+0.91%) | 5,731 |
| 11 Jun 2009 | USD | 16.75 | 16.85 | 16.47 | 16.5 | 16.5 | -0.65 (-3.79%) | 9,087 |
| 10 Jun 2009 | USD | 17.3 | 17.34 | 17.1 | 17.15 | 17.15 | +0.75 (+4.57%) | 9,924 |
| 9 Jun 2009 | USD | 16.65 | 16.65 | 16.33 | 16.4 | 16.4 | +0.25 (+1.55%) | 5,646 |
| 8 Jun 2009 | USD | 16.39 | 16.39 | 16.05 | 16.15 | 16.15 | -0.7 (-4.15%) | 9,520 |
| 5 Jun 2009 | USD | 16.8 | 16.85 | 16.7 | 16.85 | 16.85 | +0.35 (+2.12%) | 9,658 |
| 4 Jun 2009 | USD | 16.4 | 16.65 | 16.4 | 16.5 | 16.5 | -0.3 (-1.79%) | 10,620 |
| 3 Jun 2009 | USD | 17.05 | 17.05 | 16.8 | 16.8 | 16.8 | -0.75 (-4.27%) | 13,385 |
| 2 Jun 2009 | USD | 17.4 | 17.55 | 17.33 | 17.55 | 17.55 | +0.25 (+1.45%) | 11,594 |
| 1 Jun 2009 | USD | 17.15 | 17.4 | 17.15 | 17.3 | 17.3 | +0.57 (+3.41%) | 13,460 |
| 29 May 2009 | USD | 16.78 | 16.85 | 16.65 | 16.73 | 16.73 | +0.33 (+2.01%) | 10,899 |
| 28 May 2009 | USD | 16.25 | 16.5 | 16.25 | 16.4 | 16.4 | +0.07 (+0.43%) | 22,303 |
| 27 May 2009 | USD | 16.25 | 16.5 | 16.25 | 16.33 | 16.33 | +0.45 (+2.83%) | 9,479 |
| 26 May 2009 | USD | 15.65 | 15.92 | 15.65 | 15.88 | 15.88 | +1.33 (+9.14%) | 5,910 |
| 25 May 2009 | USD | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 14.45 | 14.65 | 14.45 | 14.55 | 14.55 | +0.15 (+1.04%) | 9,862 |
