| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | USD | 14.48 | 15.14 | 14.47 | 15.04 | 15.04 | +0.38 (+2.59%) | 653,495 |
| 25 Jun 2009 | USD | 14.8 | 14.94 | 14.57 | 14.66 | 14.66 | -0.1 (-0.68%) | 367,528 |
| 24 Jun 2009 | USD | 14.63 | 15.04 | 14.56 | 14.76 | 14.76 | +0.3 (+2.07%) | 365,232 |
| 23 Jun 2009 | USD | 14.28 | 14.57 | 14.28 | 14.46 | 14.46 | +0.18 (+1.26%) | 359,413 |
| 22 Jun 2009 | USD | 14.22 | 14.38 | 14.21 | 14.28 | 14.28 | -0.04 (-0.28%) | 300,308 |
| 19 Jun 2009 | USD | 14.54 | 14.67 | 14.32 | 14.32 | 14.32 | -0.03 (-0.21%) | 496,336 |
| 18 Jun 2009 | USD | 14.62 | 14.65 | 14.23 | 14.35 | 14.35 | -0.26 (-1.78%) | 659,672 |
| 17 Jun 2009 | USD | 14.59 | 14.84 | 14.31 | 14.61 | 14.61 | +0.06 (+0.41%) | 257,827 |
| 16 Jun 2009 | USD | 14.9 | 14.9 | 14.49 | 14.55 | 14.55 | -0.28 (-1.89%) | 441,260 |
| 15 Jun 2009 | USD | 14.5 | 14.9 | 14.21 | 14.83 | 14.83 | +0.32 (+2.21%) | 680,786 |
| 12 Jun 2009 | USD | 14.6 | 14.71 | 14.45 | 14.51 | 14.51 | -0.22 (-1.49%) | 420,674 |
| 11 Jun 2009 | USD | 14.77 | 14.97 | 14.64 | 14.73 | 14.73 | -0.02 (-0.14%) | 281,705 |
| 10 Jun 2009 | USD | 15 | 15.31 | 14.53 | 14.75 | 14.75 | -0.27 (-1.80%) | 500,705 |
| 9 Jun 2009 | USD | 15.2 | 15.25 | 14.94 | 15.02 | 15.02 | -0.18 (-1.18%) | 281,446 |
| 8 Jun 2009 | USD | 15.2 | 15.43 | 15.07 | 15.2 | 15.2 | -0.23 (-1.49%) | 207,920 |
| 5 Jun 2009 | USD | 15.5 | 15.5 | 15.14 | 15.43 | 15.43 | -0.09 (-0.58%) | 233,196 |
| 4 Jun 2009 | USD | 15.51 | 15.56 | 15.21 | 15.52 | 15.52 | +0.01 (+0.06%) | 275,816 |
| 3 Jun 2009 | USD | 15.4 | 15.54 | 15 | 15.51 | 15.51 | +0.12 (+0.78%) | 496,268 |
| 2 Jun 2009 | USD | 14.93 | 15.49 | 14.66 | 15.39 | 15.39 | +0.54 (+3.64%) | 767,467 |
| 1 Jun 2009 | USD | 14.19 | 14.97 | 14.18 | 14.85 | 14.85 | +0.23 (+1.57%) | 569,904 |
| 29 May 2009 | USD | 14.48 | 14.67 | 14.12 | 14.62 | 14.62 | +0.19 (+1.32%) | 591,318 |
| 28 May 2009 | USD | 14.69 | 14.89 | 14.05 | 14.43 | 14.43 | +0.24 (+1.69%) | 780,325 |
| 27 May 2009 | USD | 14.97 | 15.05 | 14.06 | 14.19 | 14.19 | -0.82 (-5.46%) | 702,045 |
| 26 May 2009 | USD | 14.7 | 15.09 | 14.58 | 15.01 | 15.01 | +0.11 (+0.74%) | 524,612 |
| 25 May 2009 | USD | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 15.05 | 15.161 | 14.6 | 14.9 | 14.9 | -0.04 (-0.27%) | 265,986 |
| 21 May 2009 | USD | 15.24 | 15.31 | 14.51 | 14.94 | 14.94 | -0.35 (-2.29%) | 481,565 |
| 20 May 2009 | USD | 15.43 | 15.76 | 15.21 | 15.29 | 15.29 | 0.0 (0.0%) | 661,098 |
| 19 May 2009 | USD | 15.8 | 15.9 | 15.24 | 15.29 | 15.29 | -0.54 (-3.41%) | 699,038 |
| 18 May 2009 | USD | 16.03 | 16.15 | 15.45 | 15.83 | 15.83 | 0.0 (0.0%) | 574,753 |
