| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | USD | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | +0.37 (+2.08%) | 149 |
| 25 Jun 2009 | USD | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | +0.46 (+2.65%) | 298 |
| 24 Jun 2009 | USD | 17.51 | 17.7 | 17.35 | 17.35 | 17.35 | +0.3 (+1.76%) | 2,353 |
| 23 Jun 2009 | USD | 16.81 | 17.05 | 16.81 | 17.05 | 17.05 | +0.65 (+3.96%) | 4,506 |
| 22 Jun 2009 | USD | 16.66 | 16.66 | 16.4 | 16.4 | 16.4 | -1.05 (-6.02%) | 2,958 |
| 19 Jun 2009 | USD | 17.49 | 17.49 | 17.26 | 17.45 | 17.45 | +0.55 (+3.25%) | 3,353 |
| 18 Jun 2009 | USD | 17.01 | 17.06 | 16.9 | 16.9 | 16.9 | +0.1 (+0.60%) | 2,191 |
| 17 Jun 2009 | USD | 16.69 | 16.8 | 16.46 | 16.8 | 16.8 | +0.24 (+1.45%) | 752 |
| 16 Jun 2009 | USD | 17 | 17 | 16.55 | 16.56 | 16.56 | -0.04 (-0.24%) | 2,482 |
| 15 Jun 2009 | USD | 16.91 | 16.92 | 16.56 | 16.6 | 16.6 | -0.6 (-3.49%) | 39,327 |
| 12 Jun 2009 | USD | 17.33 | 17.33 | 17.1 | 17.2 | 17.2 | -0.29 (-1.66%) | 64,025 |
| 11 Jun 2009 | USD | 17.48 | 17.5 | 17.48 | 17.49 | 17.49 | +0.14 (+0.81%) | 20,426 |
| 10 Jun 2009 | USD | 17.49 | 17.49 | 17.27 | 17.35 | 17.35 | -0.72 (-3.98%) | 18,931 |
| 9 Jun 2009 | USD | 17.74 | 18.2 | 17.74 | 18.07 | 18.07 | +0.42 (+2.38%) | 1,988 |
| 8 Jun 2009 | USD | 17.5 | 17.75 | 17.28 | 17.65 | 17.65 | +0.95 (+5.69%) | 2,265 |
| 5 Jun 2009 | USD | 16.77 | 16.79 | 16.7 | 16.7 | 16.7 | -0.1 (-0.60%) | 435 |
| 4 Jun 2009 | USD | 16.66 | 16.8 | 16.53 | 16.8 | 16.8 | +1 (+6.33%) | 3,554 |
| 3 Jun 2009 | USD | 16.09 | 16.09 | 15.7 | 15.8 | 15.8 | -1.05 (-6.23%) | 29,393 |
| 2 Jun 2009 | USD | 17.06 | 17.15 | 16.85 | 16.85 | 16.85 | +0.46 (+2.81%) | 3,703 |
| 1 Jun 2009 | USD | 16.52 | 16.52 | 16.39 | 16.39 | 16.39 | +0.03 (+0.18%) | 5,870 |
| 29 May 2009 | USD | 16.31 | 16.36 | 16.1 | 16.36 | 16.36 | +0.01 (+0.06%) | 5,077 |
| 28 May 2009 | USD | 16.24 | 16.35 | 16.24 | 16.35 | 16.35 | -0.72 (-4.22%) | 2,051 |
| 27 May 2009 | USD | 17.32 | 17.32 | 17.07 | 17.07 | 17.07 | -0.18 (-1.04%) | 982 |
| 26 May 2009 | USD | 16.82 | 17.8 | 16.82 | 17.25 | 17.25 | +0.09 (+0.52%) | 10,641 |
| 25 May 2009 | USD | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 17.8 | 18.04 | 17.1 | 17.16 | 17.16 | -1.14 (-6.23%) | 4,137 |
| 21 May 2009 | USD | 18 | 18.3 | 17.6 | 18.3 | 18.3 | -0.01 (-0.05%) | 3,408 |
| 20 May 2009 | USD | 18.72 | 18.8 | 18.31 | 18.31 | 18.31 | +0.68 (+3.86%) | 10,998 |
| 19 May 2009 | USD | 17.57 | 17.85 | 17.4 | 17.63 | 17.63 | +0.215 (+1.24%) | 35,514 |
| 18 May 2009 | USD | 17.37 | 17.4148 | 17.37 | 17.4148 | 17.4148 | +0.615 (+3.66%) | 60,600 |
