| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | USD | 11.57 | 11.651 | 11.46 | 11.52 | 11.52 | +0.04 (+0.35%) | 360,974 |
| 23 Jun 2009 | USD | 11.56 | 11.63 | 11.4304 | 11.48 | 11.48 | -0.09 (-0.78%) | 247,171 |
| 22 Jun 2009 | USD | 11.82 | 11.82 | 11.52 | 11.57 | 11.57 | -0.26 (-2.20%) | 271,919 |
| 19 Jun 2009 | USD | 11.88 | 11.99 | 11.79 | 11.83 | 11.83 | +0.04 (+0.34%) | 287,475 |
| 18 Jun 2009 | USD | 11.82 | 11.89 | 11.69 | 11.79 | 11.79 | -0.06 (-0.51%) | 291,595 |
| 17 Jun 2009 | USD | 11.86 | 11.97 | 11.76 | 11.85 | 11.85 | +0.01 (+0.08%) | 288,773 |
| 16 Jun 2009 | USD | 12.05 | 12.29 | 11.79 | 11.84 | 11.84 | -0.16 (-1.33%) | 264,455 |
| 15 Jun 2009 | USD | 12.23 | 12.25 | 11.95 | 12 | 12 | -0.366 (-2.96%) | 302,329 |
| 12 Jun 2009 | USD | 12.24 | 12.39 | 12.16 | 12.366 | 12.366 | +0.046 (+0.37%) | 381,050 |
| 11 Jun 2009 | USD | 12.19 | 12.42 | 12.19 | 12.32 | 12.32 | +0.1 (+0.82%) | 401,565 |
| 10 Jun 2009 | USD | 12.38 | 12.44 | 12.13 | 12.22 | 12.22 | -0.13 (-1.05%) | 364,644 |
| 9 Jun 2009 | USD | 12.07 | 12.3676 | 12.07 | 12.35 | 12.35 | +0.28 (+2.32%) | 435,617 |
| 8 Jun 2009 | USD | 11.9 | 12.15 | 11.9 | 12.07 | 12.07 | -0.01 (-0.08%) | 277,892 |
| 5 Jun 2009 | USD | 12.24 | 12.38 | 12.06 | 12.08 | 12.08 | +0.02 (+0.17%) | 371,854 |
| 4 Jun 2009 | USD | 12 | 12.1 | 11.9 | 12.06 | 12.06 | +0.19 (+1.60%) | 441,464 |
| 3 Jun 2009 | USD | 12.07 | 12.08 | 11.82 | 11.87 | 11.87 | -0.23 (-1.90%) | 333,526 |
| 2 Jun 2009 | USD | 11.94 | 12.24 | 11.88 | 12.1 | 12.1 | +0.09 (+0.75%) | 300,097 |
| 1 Jun 2009 | USD | 11.88 | 12.09 | 11.88 | 12.01 | 12.01 | +0.25 (+2.13%) | 339,969 |
| 29 May 2009 | USD | 11.53 | 11.8 | 11.43 | 11.76 | 11.76 | +0.26 (+2.26%) | 348,669 |
| 28 May 2009 | USD | 11.35 | 11.52 | 11.25 | 11.5 | 11.5 | +0.24 (+2.13%) | 357,330 |
| 27 May 2009 | USD | 11.34 | 11.47 | 11.22 | 11.26 | 11.26 | -0.18 (-1.57%) | 359,182 |
| 26 May 2009 | USD | 11.25 | 11.49 | 11.18 | 11.44 | 11.44 | +0.2 (+1.78%) | 468,049 |
| 25 May 2009 | USD | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 11.21 | 11.28 | 11.14 | 11.24 | 11.24 | +0.05 (+0.45%) | 414,700 |
| 21 May 2009 | USD | 11.18 | 11.27 | 11.03 | 11.19 | 11.19 | -0.15 (-1.32%) | 435,624 |
| 20 May 2009 | USD | 11.37 | 11.6 | 11.3 | 11.34 | 11.34 | -0.07 (-0.61%) | 490,121 |
| 19 May 2009 | USD | 11.38 | 11.46 | 11.33 | 11.41 | 11.41 | +0.04 (+0.35%) | 484,254 |
| 18 May 2009 | USD | 11.22 | 11.37 | 11.17 | 11.37 | 11.37 | +0.22 (+1.97%) | 530,652 |
| 15 May 2009 | USD | 11.25 | 11.25 | 11.08 | 11.15 | 11.15 | -0.09 (-0.80%) | 345,372 |
| 14 May 2009 | USD | 11.07 | 11.29 | 11.0601 | 11.24 | 11.24 | +0.12 (+1.08%) | 304,628 |
