| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 17.24 | 17.24 | 16.8 | 17.15 | 5.7167 | -0.19 (-1.10%) | 3,299 |
| 7 Jul 2009 | USD | 17.53 | 17.6 | 17.34 | 17.34 | 5.78 | -1.06 (-5.76%) | 5,075 |
| 6 Jul 2009 | USD | 18.44 | 18.44 | 18 | 18.4 | 6.1333 | 0.0 (0.0%) | 4,420 |
| 3 Jul 2009 | USD | 18.4 | 18.4 | 18.4 | 18.4 | 6.1333 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 18.51 | 18.59 | 18.28 | 18.4 | 6.1333 | -0.9 (-4.66%) | 11,302 |
| 1 Jul 2009 | USD | 18.81 | 19.35 | 18.76 | 19.3 | 6.4333 | +0.8 (+4.32%) | 4,866 |
| 30 Jun 2009 | USD | 18.32 | 18.51 | 18.11 | 18.5 | 6.1667 | +0.41 (+2.27%) | 7,365 |
| 29 Jun 2009 | USD | 17.95 | 18.25 | 17.86 | 18.09 | 6.03 | +0.24 (+1.34%) | 5,033 |
| 26 Jun 2009 | USD | 18.11 | 18.28 | 17.63 | 17.85 | 5.95 | -0.45 (-2.46%) | 4,754 |
| 25 Jun 2009 | USD | 17.72 | 18.3 | 17.67 | 18.3 | 6.1 | +0.75 (+4.27%) | 30,100 |
| 24 Jun 2009 | USD | 17.7 | 17.8 | 17.3 | 17.55 | 5.85 | -0.34 (-1.90%) | 14,326 |
| 23 Jun 2009 | USD | 17.98 | 18.15 | 17.85 | 17.89 | 5.9633 | +0.74 (+4.31%) | 5,819 |
| 22 Jun 2009 | USD | 17.35 | 17.35 | 16.92 | 17.15 | 5.7167 | -0.55 (-3.11%) | 9,289 |
| 19 Jun 2009 | USD | 17.67 | 17.84 | 17.5 | 17.7 | 5.9 | +0.17 (+0.97%) | 8,121 |
| 18 Jun 2009 | USD | 17.63 | 17.94 | 17.5 | 17.53 | 5.8433 | +0.19 (+1.10%) | 14,621 |
| 17 Jun 2009 | USD | 17.35 | 17.4 | 17.06 | 17.34 | 5.78 | -0.01 (-0.06%) | 12,325 |
| 16 Jun 2009 | USD | 17.55 | 17.55 | 17.35 | 17.35 | 5.7833 | -0.1 (-0.57%) | 3,117 |
| 15 Jun 2009 | USD | 17.79 | 17.79 | 17.4 | 17.45 | 5.8167 | -0.88 (-4.80%) | 8,419 |
| 12 Jun 2009 | USD | 18.33 | 18.53 | 18.2 | 18.33 | 6.11 | -0.28 (-1.50%) | 2,256 |
| 11 Jun 2009 | USD | 18.46 | 18.8 | 18.46 | 18.61 | 6.2033 | +0.96 (+5.44%) | 7,336 |
| 10 Jun 2009 | USD | 18.4 | 18.4 | 17.58 | 17.65 | 5.8833 | -0.22 (-1.23%) | 7,909 |
| 9 Jun 2009 | USD | 17.81 | 18 | 17.73 | 17.87 | 5.9567 | -0.03 (-0.17%) | 6,229 |
| 8 Jun 2009 | USD | 17.85 | 18.04 | 17.65 | 17.9 | 5.9667 | -0.05 (-0.28%) | 2,105 |
| 5 Jun 2009 | USD | 18.35 | 18.35 | 17.95 | 17.95 | 5.9833 | -0.37 (-2.02%) | 1,406 |
| 4 Jun 2009 | USD | 18.37 | 18.55 | 18.3 | 18.32 | 6.1067 | +0.22 (+1.22%) | 5,266 |
| 3 Jun 2009 | USD | 18.39 | 18.4 | 18 | 18.1 | 6.0333 | -0.85 (-4.49%) | 3,713 |
| 2 Jun 2009 | USD | 18.47 | 18.97 | 18.44 | 18.95 | 6.3167 | +0.35 (+1.88%) | 5,710 |
| 1 Jun 2009 | USD | 18.87 | 18.87 | 18.6 | 18.6 | 6.2 | -0.22 (-1.17%) | 5,736 |
| 29 May 2009 | USD | 18.55 | 18.82 | 18.5 | 18.82 | 6.2733 | +0.12 (+0.64%) | 3,765 |
| 28 May 2009 | USD | 18.52 | 18.8 | 18.13 | 18.7 | 6.2333 | +0.2 (+1.08%) | 9,676 |
