| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 16.61 | 16.75 | 16.38 | 16.42 | 8.21 | -0.03 (-0.18%) | 789,657 |
| 30 Jun 2009 | USD | 16.36 | 16.6 | 16.16 | 16.45 | 8.225 | +0.15 (+0.92%) | 1,005,036 |
| 29 Jun 2009 | USD | 16.29 | 16.49 | 16.08 | 16.3 | 8.15 | +0.03 (+0.18%) | 765,335 |
| 26 Jun 2009 | USD | 16.2 | 16.55 | 16.151 | 16.27 | 8.135 | +0.01 (+0.06%) | 2,433,030 |
| 25 Jun 2009 | USD | 15.74 | 16.26 | 15.39 | 16.26 | 8.13 | +0.47 (+2.98%) | 813,666 |
| 24 Jun 2009 | USD | 15.39 | 15.94 | 15.39 | 15.79 | 7.895 | +0.5 (+3.27%) | 723,045 |
| 23 Jun 2009 | USD | 15.62 | 15.89 | 15.21 | 15.29 | 7.645 | -0.3 (-1.92%) | 951,661 |
| 22 Jun 2009 | USD | 15.93 | 16.19 | 15.51 | 15.59 | 7.795 | -0.46 (-2.87%) | 699,731 |
| 19 Jun 2009 | USD | 16.01 | 16.2 | 15.66 | 16.05 | 8.025 | +0.11 (+0.69%) | 1,010,504 |
| 18 Jun 2009 | USD | 15.73 | 17.55 | 15.68 | 15.94 | 7.97 | +0.1 (+0.63%) | 571,338 |
| 17 Jun 2009 | USD | 15.63 | 16.14 | 15.38 | 15.84 | 7.92 | +0.15 (+0.96%) | 990,243 |
| 16 Jun 2009 | USD | 15.99 | 16.13 | 15.57 | 15.69 | 7.845 | -0.18 (-1.13%) | 981,980 |
| 15 Jun 2009 | USD | 15.68 | 15.948 | 15.43 | 15.87 | 7.935 | +0.11 (+0.70%) | 919,317 |
| 12 Jun 2009 | USD | 15.9 | 16.18 | 15.5 | 15.76 | 7.88 | -0.14 (-0.88%) | 458,038 |
| 11 Jun 2009 | USD | 16.01 | 16.35 | 15.74 | 15.9 | 7.95 | -0.01 (-0.06%) | 744,081 |
| 10 Jun 2009 | USD | 16.1 | 16.25 | 15.65 | 15.91 | 7.955 | -0.08 (-0.50%) | 548,771 |
| 9 Jun 2009 | USD | 15.88 | 16.17 | 15.78 | 15.99 | 7.995 | +0.19 (+1.20%) | 458,184 |
| 8 Jun 2009 | USD | 16.06 | 16.06 | 15.48 | 15.8 | 7.9 | -0.26 (-1.62%) | 735,415 |
| 5 Jun 2009 | USD | 16.13 | 16.2699 | 15.7 | 16.06 | 8.03 | 0.0 (0.0%) | 759,300 |
| 4 Jun 2009 | USD | 16.08 | 16.1201 | 15.65 | 16.06 | 8.03 | -0.06 (-0.37%) | 847,571 |
| 3 Jun 2009 | USD | 15.98 | 16.19 | 15.88 | 16.12 | 8.06 | -0.01 (-0.06%) | 965,586 |
| 2 Jun 2009 | USD | 15.62 | 16.24 | 15.5099 | 16.13 | 8.065 | +0.39 (+2.48%) | 1,022,065 |
| 1 Jun 2009 | USD | 15.51 | 15.93 | 15.47 | 15.74 | 7.87 | +0.53 (+3.48%) | 1,175,481 |
| 29 May 2009 | USD | 15.34 | 15.58 | 15.11 | 15.21 | 7.605 | -0.14 (-0.91%) | 1,941,231 |
| 28 May 2009 | USD | 15.55 | 15.7 | 14.99 | 15.35 | 7.675 | -0.21 (-1.35%) | 800,433 |
| 27 May 2009 | USD | 15.65 | 16.1 | 15.46 | 15.56 | 7.78 | -0.09 (-0.58%) | 839,525 |
| 26 May 2009 | USD | 15.15 | 15.8 | 15 | 15.65 | 7.825 | +0.34 (+2.22%) | 634,185 |
| 25 May 2009 | USD | 15.31 | 15.31 | 15.31 | 15.31 | 7.655 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 15.26 | 15.51 | 15.05 | 15.31 | 7.655 | +0.15 (+0.99%) | 530,809 |
| 21 May 2009 | USD | 15.44 | 15.44 | 14.72 | 15.16 | 7.58 | -0.13 (-0.85%) | 1,025,259 |
