| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | USD | 15.457 | 15.513 | 14.773 | 14.773 | 4.9243 | -0.72 (-4.65%) | 1,638,033 |
| 25 Jun 2009 | USD | 14.953 | 15.607 | 14.887 | 15.493 | 5.1643 | +0.426 (+2.83%) | 217,000 |
| 24 Jun 2009 | USD | 14.837 | 15.147 | 14.83 | 15.067 | 5.0223 | +0.347 (+2.36%) | 189,533 |
| 23 Jun 2009 | USD | 14.93 | 14.95 | 14.593 | 14.72 | 4.9067 | -0.107 (-0.72%) | 206,467 |
| 22 Jun 2009 | USD | 14.873 | 14.973 | 14.753 | 14.827 | 4.9423 | -0.076 (-0.51%) | 165,700 |
| 19 Jun 2009 | USD | 15.02 | 15.157 | 14.847 | 14.903 | 4.9677 | -0.114 (-0.76%) | 139,867 |
| 18 Jun 2009 | USD | 14.657 | 15.04 | 14.543 | 15.017 | 5.0057 | +0.307 (+2.09%) | 103,567 |
| 17 Jun 2009 | USD | 14.437 | 14.783 | 14.337 | 14.71 | 4.9033 | +0.207 (+1.43%) | 155,000 |
| 16 Jun 2009 | USD | 14.71 | 14.78 | 14.45 | 14.503 | 4.8343 | -0.134 (-0.92%) | 83,300 |
| 15 Jun 2009 | USD | 14.843 | 14.843 | 14.467 | 14.637 | 4.879 | -0.32 (-2.14%) | 123,933 |
| 12 Jun 2009 | USD | 14.757 | 15.093 | 14.647 | 14.957 | 4.9857 | +0.13 (+0.88%) | 135,900 |
| 11 Jun 2009 | USD | 14.757 | 14.997 | 14.66 | 14.827 | 4.9423 | +0.154 (+1.05%) | 223,000 |
| 10 Jun 2009 | USD | 14.887 | 14.973 | 14.457 | 14.673 | 4.891 | -0.1 (-0.68%) | 164,433 |
| 9 Jun 2009 | USD | 14.747 | 14.877 | 14.58 | 14.773 | 4.9243 | +0.013 (+0.09%) | 156,067 |
| 8 Jun 2009 | USD | 14.86 | 14.937 | 14.53 | 14.76 | 4.92 | -0.077 (-0.52%) | 100,933 |
| 5 Jun 2009 | USD | 14.667 | 14.913 | 14.5 | 14.837 | 4.9457 | +0.17 (+1.16%) | 157,133 |
| 4 Jun 2009 | USD | 14.633 | 14.7 | 14.477 | 14.667 | 4.889 | +0.14 (+0.96%) | 192,133 |
| 3 Jun 2009 | USD | 14.467 | 14.533 | 14.293 | 14.527 | 4.8423 | -0.013 (-0.09%) | 250,667 |
| 2 Jun 2009 | USD | 14.83 | 14.967 | 14.53 | 14.54 | 4.8467 | -0.177 (-1.20%) | 223,833 |
| 1 Jun 2009 | USD | 14.457 | 15.013 | 14.457 | 14.717 | 4.9057 | +0.42 (+2.94%) | 261,400 |
| 29 May 2009 | USD | 13.937 | 14.313 | 13.89 | 14.297 | 4.7657 | +0.36 (+2.58%) | 144,767 |
| 28 May 2009 | USD | 14.093 | 14.223 | 13.763 | 13.937 | 4.6457 | -0.093 (-0.66%) | 99,533 |
| 27 May 2009 | USD | 14.213 | 14.273 | 14.013 | 14.03 | 4.6767 | -0.23 (-1.61%) | 89,100 |
| 26 May 2009 | USD | 13.833 | 14.26 | 13.737 | 14.26 | 4.7533 | +0.447 (+3.24%) | 187,733 |
| 25 May 2009 | USD | 13.813 | 13.813 | 13.813 | 13.813 | 4.6043 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 13.78 | 14.037 | 13.57 | 13.813 | 4.6043 | +0.096 (+0.70%) | 137,533 |
| 21 May 2009 | USD | 13.523 | 13.733 | 13.523 | 13.717 | 4.5723 | +0.067 (+0.49%) | 194,167 |
| 20 May 2009 | USD | 13.93 | 13.99 | 13.607 | 13.65 | 4.55 | -0.14 (-1.02%) | 215,933 |
| 19 May 2009 | USD | 13.59 | 13.893 | 13.533 | 13.79 | 4.5967 | +0.167 (+1.23%) | 242,033 |
| 18 May 2009 | USD | 13.853 | 13.853 | 13.53 | 13.623 | 4.541 | -0.104 (-0.76%) | 220,233 |
