| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | USD | 15.56 | 15.56 | 15.17 | 15.4 | 15.4 | 0.0 (0.0%) | 488,300 |
| 3 Jul 2009 | USD | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 15.18 | 15.96 | 14.85 | 15.4 | 15.4 | -0.49 (-3.08%) | 249,900 |
| 1 Jul 2009 | USD | 15.77 | 16.1 | 15.77 | 15.89 | 15.89 | +0.13 (+0.82%) | 221,000 |
| 30 Jun 2009 | USD | 16 | 16.03 | 15.31 | 15.76 | 15.76 | -0.05 (-0.32%) | 208,500 |
| 29 Jun 2009 | USD | 16.77 | 17.15 | 15.71 | 15.81 | 15.81 | -0.71 (-4.30%) | 343,100 |
| 26 Jun 2009 | USD | 15.38 | 16.69 | 15.1 | 16.52 | 16.52 | +1.1 (+7.13%) | 830,400 |
| 25 Jun 2009 | USD | 14.83 | 15.42 | 14.67 | 15.42 | 15.42 | +0.54 (+3.63%) | 233,600 |
| 24 Jun 2009 | USD | 14.27 | 14.94 | 14.19 | 14.88 | 14.88 | +0.76 (+5.38%) | 298,700 |
| 23 Jun 2009 | USD | 14.05 | 14.29 | 14.01 | 14.12 | 14.12 | +0.12 (+0.86%) | 121,500 |
| 22 Jun 2009 | USD | 14.2 | 14.24 | 13.79 | 14 | 14 | -0.25 (-1.75%) | 241,700 |
| 19 Jun 2009 | USD | 14.1 | 14.7 | 14.1 | 14.25 | 14.25 | +0.16 (+1.14%) | 182,800 |
| 18 Jun 2009 | USD | 14.23 | 14.25 | 13.95 | 14.09 | 14.09 | -0.18 (-1.26%) | 212,300 |
| 17 Jun 2009 | USD | 14.01 | 14.35 | 14 | 14.27 | 14.27 | +0.15 (+1.06%) | 195,000 |
| 16 Jun 2009 | USD | 15.12 | 15.33 | 13.79 | 14.12 | 14.12 | -1 (-6.61%) | 340,300 |
| 15 Jun 2009 | USD | 15.52 | 15.52 | 14.67 | 15.12 | 15.12 | -0.28 (-1.82%) | 257,700 |
| 12 Jun 2009 | USD | 15.31 | 15.44 | 15.18 | 15.4 | 15.4 | +0.02 (+0.13%) | 140,800 |
| 11 Jun 2009 | USD | 15.88 | 16.21 | 15.34 | 15.38 | 15.38 | -0.41 (-2.60%) | 269,200 |
| 10 Jun 2009 | USD | 15.87 | 16.66 | 15.43 | 15.79 | 15.79 | +0.26 (+1.67%) | 431,700 |
| 9 Jun 2009 | USD | 15.1 | 15.68 | 14.98 | 15.53 | 15.53 | +0.47 (+3.12%) | 142,000 |
| 8 Jun 2009 | USD | 15.02 | 15.12 | 14.49 | 15.06 | 15.06 | 0.0 (0.0%) | 141,600 |
| 5 Jun 2009 | USD | 15.32 | 15.52 | 15.05 | 15.06 | 15.06 | -0.09 (-0.59%) | 211,600 |
| 4 Jun 2009 | USD | 15.68 | 15.68 | 14.78 | 15.15 | 15.15 | -0.29 (-1.88%) | 292,200 |
| 3 Jun 2009 | USD | 15.95 | 16.12 | 15.25 | 15.44 | 15.44 | -0.51 (-3.20%) | 413,100 |
| 2 Jun 2009 | USD | 15.88 | 16.05 | 15.69 | 15.95 | 15.95 | +0.08 (+0.50%) | 348,100 |
| 1 Jun 2009 | USD | 15.5 | 16.01 | 15.3 | 15.87 | 15.87 | +0.72 (+4.75%) | 394,700 |
| 29 May 2009 | USD | 15.24 | 15.24 | 14.71 | 15.15 | 15.15 | +0.15 (+1%) | 321,600 |
| 28 May 2009 | USD | 15 | 15.47 | 14.4 | 15 | 15 | +0.08 (+0.54%) | 320,300 |
| 27 May 2009 | USD | 14.93 | 15.39 | 14.82 | 14.92 | 14.92 | -0.08 (-0.53%) | 334,900 |
| 26 May 2009 | USD | 14.05 | 15.1 | 14 | 15 | 15 | +0.9 (+6.38%) | 331,800 |
