| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | USD | 15.36 | 15.62 | 14.94 | 14.99 | 14.99 | -0.41 (-2.66%) | 1,121,033 |
| 6 Jul 2009 | USD | 15.5 | 15.86 | 15.31 | 15.4 | 15.4 | -0.27 (-1.72%) | 1,159,407 |
| 3 Jul 2009 | USD | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 16 | 16.02 | 15.36 | 15.67 | 15.67 | -0.68 (-4.16%) | 938,173 |
| 1 Jul 2009 | USD | 15.32 | 16.68 | 15.32 | 16.35 | 16.35 | +1.08 (+7.07%) | 1,340,110 |
| 30 Jun 2009 | USD | 15.63 | 15.72 | 14.79 | 15.27 | 15.27 | -0.28 (-1.80%) | 1,573,516 |
| 29 Jun 2009 | USD | 15.27 | 15.73 | 15.01 | 15.55 | 15.55 | +0.25 (+1.63%) | 720,650 |
| 26 Jun 2009 | USD | 15.21 | 15.54 | 14.95 | 15.3 | 15.3 | -0.09 (-0.58%) | 3,437,455 |
| 25 Jun 2009 | USD | 14.57 | 15.43 | 14.46 | 15.39 | 15.39 | +0.72 (+4.91%) | 1,325,980 |
| 24 Jun 2009 | USD | 14.86 | 15.43 | 14.58 | 14.67 | 14.67 | -0.01 (-0.07%) | 1,025,977 |
| 23 Jun 2009 | USD | 14.76 | 15.07 | 14.3 | 14.68 | 14.68 | +0.11 (+0.75%) | 938,010 |
| 22 Jun 2009 | USD | 15.6 | 15.75 | 14.54 | 14.57 | 14.57 | -1.31 (-8.25%) | 1,096,113 |
| 19 Jun 2009 | USD | 15.81 | 16.22 | 15.68 | 15.88 | 15.88 | +0.24 (+1.53%) | 738,551 |
| 18 Jun 2009 | USD | 15.92 | 15.92 | 15.37 | 15.64 | 15.64 | -0.19 (-1.20%) | 759,960 |
| 17 Jun 2009 | USD | 16.74 | 16.76 | 15.32 | 15.83 | 15.83 | -0.75 (-4.52%) | 1,635,218 |
| 16 Jun 2009 | USD | 17.09 | 17.15 | 16.5 | 16.58 | 16.58 | -0.26 (-1.54%) | 987,706 |
| 15 Jun 2009 | USD | 17.51 | 17.51 | 16.63 | 16.84 | 16.84 | -0.93 (-5.23%) | 1,381,797 |
| 12 Jun 2009 | USD | 17.92 | 17.99 | 17.38 | 17.77 | 17.77 | -0.41 (-2.26%) | 1,392,204 |
| 11 Jun 2009 | USD | 17.81 | 18.48 | 17.47 | 18.18 | 18.18 | +0.43 (+2.42%) | 970,978 |
| 10 Jun 2009 | USD | 17.99 | 18.16 | 16.73 | 17.75 | 17.75 | -0.16 (-0.89%) | 2,239,406 |
| 9 Jun 2009 | USD | 17.4 | 18.07 | 17.23 | 17.91 | 17.91 | +0.42 (+2.40%) | 1,110,636 |
| 8 Jun 2009 | USD | 17.84 | 17.84 | 16.96 | 17.49 | 17.49 | -0.37 (-2.07%) | 1,177,070 |
| 5 Jun 2009 | USD | 18.24 | 18.39 | 17.76 | 17.86 | 17.86 | -0.31 (-1.71%) | 685,480 |
| 4 Jun 2009 | USD | 18.17 | 18.31 | 17.77 | 18.17 | 18.17 | +0.04 (+0.22%) | 1,085,879 |
| 3 Jun 2009 | USD | 19.19 | 19.28 | 17.87 | 18.13 | 18.13 | -1.29 (-6.64%) | 1,401,414 |
| 2 Jun 2009 | USD | 19.54 | 19.73 | 18.87 | 19.42 | 19.42 | -0.13 (-0.66%) | 1,331,343 |
| 1 Jun 2009 | USD | 17.88 | 20.03 | 17.88 | 19.55 | 19.55 | +1.01 (+5.45%) | 1,470,336 |
| 29 May 2009 | USD | 18.61 | 18.63 | 18.13 | 18.54 | 18.54 | +0.29 (+1.59%) | 587,714 |
| 28 May 2009 | USD | 18.6 | 18.83 | 17.23 | 18.25 | 18.25 | -0.08 (-0.44%) | 891,540 |
| 27 May 2009 | USD | 18.36 | 19.16 | 18.0178 | 18.33 | 18.33 | -0.16 (-0.87%) | 837,825 |
