| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | USD | 17.27 | 17.6 | 16.9 | 16.9 | 8.45 | -0.46 (-2.65%) | 76,197 |
| 6 Jul 2009 | USD | 17 | 17.38 | 16.94 | 17.36 | 8.68 | +0.11 (+0.64%) | 30,927 |
| 3 Jul 2009 | USD | 17.25 | 17.25 | 17.25 | 17.25 | 8.625 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 17.45 | 17.45 | 17.05 | 17.25 | 8.625 | -0.28 (-1.60%) | 59,944 |
| 1 Jul 2009 | USD | 17.5 | 17.83 | 17.5 | 17.53 | 8.765 | -0.35 (-1.96%) | 43,306 |
| 30 Jun 2009 | USD | 18.15 | 18.45 | 17.77 | 17.88 | 8.94 | -0.27 (-1.49%) | 58,220 |
| 29 Jun 2009 | USD | 18.25 | 18.25 | 17.85 | 18.15 | 9.075 | +0.22 (+1.23%) | 38,676 |
| 26 Jun 2009 | USD | 17.7 | 18.1 | 17.7 | 17.93 | 8.965 | +0.56 (+3.22%) | 31,137 |
| 25 Jun 2009 | USD | 17 | 17.47 | 17 | 17.37 | 8.685 | +0.34 (+2.00%) | 40,334 |
| 24 Jun 2009 | USD | 17.15 | 17.5 | 16.93 | 17.03 | 8.515 | -0.22 (-1.28%) | 86,623 |
| 23 Jun 2009 | USD | 16.9 | 17.43 | 16.9 | 17.25 | 8.625 | -0.13 (-0.75%) | 50,275 |
| 22 Jun 2009 | USD | 17.57 | 17.75 | 17.26 | 17.38 | 8.69 | -0.52 (-2.91%) | 53,703 |
| 19 Jun 2009 | USD | 17.57 | 18 | 17.57 | 17.9 | 8.95 | +0.3 (+1.70%) | 30,275 |
| 18 Jun 2009 | USD | 17.25 | 17.94 | 17.25 | 17.6 | 8.8 | +0.59 (+3.47%) | 80,684 |
| 17 Jun 2009 | USD | 17.1 | 17.4 | 16.8 | 17.01 | 8.505 | -0.31 (-1.79%) | 66,946 |
| 16 Jun 2009 | USD | 17.3 | 17.72 | 17.17 | 17.32 | 8.66 | -0.03 (-0.17%) | 22,256 |
| 15 Jun 2009 | USD | 17.45 | 17.69 | 17.16 | 17.35 | 8.675 | -0.45 (-2.53%) | 42,228 |
| 12 Jun 2009 | USD | 17.48 | 18 | 17.48 | 17.8 | 8.9 | -0.31 (-1.71%) | 55,741 |
| 11 Jun 2009 | USD | 17.6 | 18.38 | 17.6 | 18.11 | 9.055 | +0.63 (+3.60%) | 39,663 |
| 10 Jun 2009 | USD | 17.7 | 18.1 | 17.35 | 17.48 | 8.74 | +0.18 (+1.04%) | 36,204 |
| 9 Jun 2009 | USD | 17.05 | 17.5 | 17.05 | 17.3 | 8.65 | 0.0 (0.0%) | 28,842 |
| 8 Jun 2009 | USD | 17 | 17.48 | 17 | 17.3 | 8.65 | -0.8 (-4.42%) | 45,708 |
| 5 Jun 2009 | USD | 17.9 | 18.35 | 17.9 | 18.1 | 9.05 | -0.41 (-2.22%) | 34,134 |
| 4 Jun 2009 | USD | 17.8 | 18.6 | 17.8 | 18.51 | 9.255 | +0.11 (+0.60%) | 76,169 |
| 3 Jun 2009 | USD | 18.5 | 18.8 | 18.24 | 18.4 | 9.2 | -0.4 (-2.13%) | 216,277 |
| 2 Jun 2009 | USD | 18.3 | 18.93 | 18.3 | 18.8 | 9.4 | +0.39 (+2.12%) | 111,244 |
| 1 Jun 2009 | USD | 17.85 | 18.64 | 17.85 | 18.41 | 9.205 | +0.71 (+4.01%) | 70,500 |
| 29 May 2009 | USD | 17.25 | 17.7 | 17.25 | 17.7 | 8.85 | +0.6 (+3.51%) | 40,466 |
| 28 May 2009 | USD | 16.6 | 17.28 | 16.6 | 17.1 | 8.55 | +0.42 (+2.52%) | 85,045 |
| 27 May 2009 | USD | 16.75 | 17.1 | 16.64 | 16.68 | 8.34 | -0.51 (-2.97%) | 70,737 |
