| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | USD | 15.92 | 16.58 | 15.66 | 16.51 | 16.51 | +0.56 (+3.51%) | 1,279,834 |
| 25 Jun 2009 | USD | 15.42 | 16 | 15.3 | 15.95 | 15.95 | +0.4 (+2.57%) | 214,449 |
| 24 Jun 2009 | USD | 15.8 | 15.8 | 15.3601 | 15.55 | 15.55 | -0.16 (-1.02%) | 149,092 |
| 23 Jun 2009 | USD | 15.89 | 16 | 15.45 | 15.71 | 15.71 | -0.14 (-0.88%) | 219,142 |
| 22 Jun 2009 | USD | 16 | 16 | 15.45 | 15.85 | 15.85 | -0.15 (-0.94%) | 341,616 |
| 19 Jun 2009 | USD | 15.72 | 16 | 15.72 | 16 | 16 | +0.43 (+2.76%) | 743,319 |
| 18 Jun 2009 | USD | 15.25 | 15.655 | 15.03 | 15.57 | 15.57 | +0.22 (+1.43%) | 426,724 |
| 17 Jun 2009 | USD | 14.79 | 15.38 | 14.68 | 15.35 | 15.35 | +0.52 (+3.51%) | 1,033,750 |
| 16 Jun 2009 | USD | 14.86 | 15.01 | 14.62 | 14.83 | 14.83 | -0.02 (-0.13%) | 322,853 |
| 15 Jun 2009 | USD | 14.67 | 14.91 | 14.16 | 14.85 | 14.85 | +0.13 (+0.88%) | 187,529 |
| 12 Jun 2009 | USD | 14.33 | 14.75 | 14.16 | 14.72 | 14.72 | +0.25 (+1.73%) | 143,115 |
| 11 Jun 2009 | USD | 14.49 | 14.84 | 14.4301 | 14.47 | 14.47 | -0.02 (-0.14%) | 330,510 |
| 10 Jun 2009 | USD | 13.85 | 14.53 | 13.8 | 14.49 | 14.49 | +0.84 (+6.15%) | 322,691 |
| 9 Jun 2009 | USD | 13.57 | 13.89 | 13.5 | 13.65 | 13.65 | +0.23 (+1.71%) | 573,392 |
| 8 Jun 2009 | USD | 13.51 | 13.74 | 13.41 | 13.42 | 13.42 | -0.03 (-0.22%) | 156,009 |
| 5 Jun 2009 | USD | 13.4 | 13.81 | 13.25 | 13.45 | 13.45 | +0.19 (+1.43%) | 242,865 |
| 4 Jun 2009 | USD | 13.25 | 13.69 | 13.045 | 13.26 | 13.26 | +0.22 (+1.69%) | 406,474 |
| 3 Jun 2009 | USD | 13.6 | 13.68 | 12.74 | 13.04 | 13.04 | -0.46 (-3.41%) | 373,687 |
| 2 Jun 2009 | USD | 13.91 | 14.03 | 13.46 | 13.5 | 13.5 | -0.53 (-3.78%) | 309,202 |
| 1 Jun 2009 | USD | 13.8 | 14.1 | 13.67 | 14.03 | 14.03 | +0.47 (+3.47%) | 237,351 |
| 29 May 2009 | USD | 13.51 | 14.19 | 13.51 | 13.56 | 13.56 | +0.04 (+0.30%) | 457,644 |
| 28 May 2009 | USD | 14.34 | 14.48 | 13.49 | 13.52 | 13.52 | -0.88 (-6.11%) | 277,010 |
| 27 May 2009 | USD | 14.33 | 14.51 | 14.15 | 14.4 | 14.4 | -0.02 (-0.14%) | 246,412 |
| 26 May 2009 | USD | 14.04 | 14.61 | 13.84 | 14.42 | 14.42 | +0.16 (+1.12%) | 452,477 |
| 25 May 2009 | USD | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 14.32 | 14.5 | 14.17 | 14.26 | 14.26 | 0.0 (0.0%) | 50,062 |
| 21 May 2009 | USD | 13.94 | 14.6 | 13.75 | 14.26 | 14.26 | +0.12 (+0.85%) | 141,405 |
| 20 May 2009 | USD | 13.91 | 14.49 | 13.48 | 14.14 | 14.14 | +0.09 (+0.64%) | 249,930 |
| 19 May 2009 | USD | 14.3 | 14.33 | 13.75 | 14.05 | 14.05 | -0.35 (-2.43%) | 228,240 |
| 18 May 2009 | USD | 14.52 | 14.75 | 14.285 | 14.4 | 14.4 | +0.05 (+0.35%) | 158,058 |
