| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 13.24 | 13.24 | 12.79 | 13.07 | 6.535 | +0.04 (+0.31%) | 1,511,380 |
| 30 Jun 2009 | USD | 13.2 | 13.29 | 12.9 | 13.03 | 6.515 | -0.2 (-1.51%) | 1,391,262 |
| 29 Jun 2009 | USD | 13.42 | 13.44 | 12.9851 | 13.23 | 6.615 | -0.18 (-1.34%) | 1,346,692 |
| 26 Jun 2009 | USD | 12.8 | 13.53 | 12.8 | 13.41 | 6.705 | +0.66 (+5.18%) | 9,188,092 |
| 25 Jun 2009 | USD | 12.29 | 12.78 | 12.14 | 12.75 | 6.375 | +0.39 (+3.16%) | 2,041,166 |
| 24 Jun 2009 | USD | 12.2 | 12.55 | 12.2 | 12.36 | 6.18 | +0.17 (+1.39%) | 1,469,794 |
| 23 Jun 2009 | USD | 12.67 | 12.9076 | 12.1 | 12.19 | 6.095 | -0.48 (-3.79%) | 1,446,636 |
| 22 Jun 2009 | USD | 13.2 | 13.2 | 12.63 | 12.67 | 6.335 | -0.75 (-5.59%) | 2,738,882 |
| 19 Jun 2009 | USD | 13.51 | 13.97 | 13.3 | 13.42 | 6.71 | +0.19 (+1.44%) | 3,182,544 |
| 18 Jun 2009 | USD | 13.16 | 13.5 | 12.76 | 13.23 | 6.615 | +0.09 (+0.68%) | 2,763,998 |
| 17 Jun 2009 | USD | 13.09 | 13.43 | 12.34 | 13.14 | 6.57 | +0.15 (+1.15%) | 3,144,888 |
| 16 Jun 2009 | USD | 13.8 | 13.99 | 12.81 | 12.99 | 6.495 | -0.84 (-6.07%) | 1,800,842 |
| 15 Jun 2009 | USD | 14.03 | 14.07 | 13.4 | 13.83 | 6.915 | -0.4 (-2.81%) | 2,027,634 |
| 12 Jun 2009 | USD | 14.17 | 14.29 | 13.63 | 14.23 | 7.115 | +0.89 (+6.67%) | 4,393,882 |
| 11 Jun 2009 | USD | 13.84 | 14.75 | 13.02 | 13.34 | 6.67 | -1.88 (-12.35%) | 9,790,382 |
| 10 Jun 2009 | USD | 14.69 | 15.4 | 14.69 | 15.22 | 7.61 | +0.74 (+5.11%) | 2,975,744 |
| 9 Jun 2009 | USD | 13.85 | 14.68 | 13.85 | 14.48 | 7.24 | +0.71 (+5.16%) | 1,613,444 |
| 8 Jun 2009 | USD | 13.85 | 13.955 | 13.47 | 13.77 | 6.885 | -0.2 (-1.43%) | 1,932,700 |
| 5 Jun 2009 | USD | 14.24 | 14.35 | 13.5 | 13.97 | 6.985 | -0.11 (-0.78%) | 1,208,210 |
| 4 Jun 2009 | USD | 13.66 | 14.23 | 13.37 | 14.08 | 7.04 | +0.68 (+5.07%) | 1,153,906 |
| 3 Jun 2009 | USD | 13.8 | 13.91 | 13.09 | 13.4 | 6.7 | -0.66 (-4.69%) | 1,491,628 |
| 2 Jun 2009 | USD | 14.15 | 14.46 | 13.75 | 14.06 | 7.03 | -0.36 (-2.50%) | 948,464 |
| 1 Jun 2009 | USD | 13.02 | 14.78 | 13.02 | 14.42 | 7.21 | +1.79 (+14.17%) | 4,369,960 |
| 29 May 2009 | USD | 12.22 | 12.63 | 12.16 | 12.63 | 6.315 | +0.64 (+5.34%) | 1,954,700 |
| 28 May 2009 | USD | 12.38 | 12.56 | 11.73 | 11.99 | 5.995 | -0.29 (-2.36%) | 1,330,950 |
| 27 May 2009 | USD | 12.25 | 12.68 | 12.22 | 12.28 | 6.14 | +0.28 (+2.33%) | 2,170,490 |
| 26 May 2009 | USD | 11.22 | 12.07 | 11.22 | 12 | 6 | +0.705 (+6.24%) | 1,642,410 |
| 25 May 2009 | USD | 11.295 | 11.295 | 11.295 | 11.295 | 5.6475 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 11.5 | 11.93 | 11.24 | 11.295 | 5.6475 | -0.085 (-0.75%) | 649,264 |
| 21 May 2009 | USD | 11.95 | 12 | 11.07 | 11.38 | 5.69 | -0.65 (-5.40%) | 4,495,648 |
