| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2009 | USD | 13.88 | 13.9 | 13.35 | 13.57 | 13.57 | -0.14 (-1.02%) | 568,892 |
| 7 Jul 2009 | USD | 13.99 | 14.094 | 13.66 | 13.71 | 13.71 | -0.35 (-2.49%) | 422,235 |
| 6 Jul 2009 | USD | 14.16 | 14.21 | 13.92 | 14.06 | 14.06 | -0.27 (-1.88%) | 221,807 |
| 3 Jul 2009 | USD | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 14.59 | 14.59 | 14.31 | 14.33 | 14.33 | -0.6 (-4.02%) | 214,513 |
| 1 Jul 2009 | USD | 14.8 | 15.05 | 14.76 | 14.93 | 14.93 | +0.21 (+1.43%) | 275,155 |
| 30 Jun 2009 | USD | 14.79 | 15.04 | 14.611 | 14.72 | 14.72 | -0.14 (-0.94%) | 182,155 |
| 29 Jun 2009 | USD | 14.7 | 14.9 | 14.59 | 14.86 | 14.86 | +0.11 (+0.75%) | 291,678 |
| 26 Jun 2009 | USD | 14.41 | 14.75 | 14.33 | 14.75 | 14.75 | +0.34 (+2.36%) | 387,597 |
| 25 Jun 2009 | USD | 13.92 | 14.41 | 13.92 | 14.41 | 14.41 | +0.336 (+2.39%) | 226,177 |
| 24 Jun 2009 | USD | 13.91 | 14.25 | 13.91 | 14.074 | 14.074 | +0.214 (+1.54%) | 428,209 |
| 23 Jun 2009 | USD | 14.02 | 14.11 | 13.83 | 13.86 | 13.86 | -0.16 (-1.14%) | 376,500 |
| 22 Jun 2009 | USD | 14.4 | 14.41 | 14 | 14.02 | 14.02 | -0.54 (-3.71%) | 362,980 |
| 19 Jun 2009 | USD | 14.63 | 14.71 | 14.4 | 14.56 | 14.56 | +0.06 (+0.41%) | 217,285 |
| 18 Jun 2009 | USD | 14.45 | 14.58 | 14.32 | 14.5 | 14.5 | 0.0 (0.0%) | 277,487 |
| 17 Jun 2009 | USD | 14.29 | 14.639 | 14.2 | 14.5 | 14.5 | +0.13 (+0.90%) | 382,505 |
| 16 Jun 2009 | USD | 14.75 | 14.86 | 14.32 | 14.37 | 14.37 | -0.35 (-2.38%) | 566,473 |
| 15 Jun 2009 | USD | 14.95 | 15.06 | 14.51 | 14.72 | 14.72 | -0.48 (-3.16%) | 543,223 |
| 12 Jun 2009 | USD | 15.08 | 15.2 | 14.96 | 15.2 | 15.2 | -0.11 (-0.72%) | 160,102 |
| 11 Jun 2009 | USD | 15.06 | 15.4474 | 15.06 | 15.31 | 15.31 | +0.17 (+1.12%) | 234,537 |
| 10 Jun 2009 | USD | 15.37 | 15.38 | 14.85 | 15.14 | 15.14 | -0.02 (-0.13%) | 349,349 |
| 9 Jun 2009 | USD | 15.2 | 15.3 | 15.0501 | 15.16 | 15.16 | +0.12 (+0.80%) | 188,491 |
| 8 Jun 2009 | USD | 14.97 | 15.1797 | 14.79 | 15.04 | 15.04 | -0.03 (-0.20%) | 208,077 |
| 5 Jun 2009 | USD | 15.14 | 15.3299 | 15 | 15.07 | 15.07 | -0.04 (-0.26%) | 460,308 |
| 4 Jun 2009 | USD | 14.96 | 15.13 | 14.7701 | 15.11 | 15.11 | +0.32 (+2.16%) | 238,590 |
| 3 Jun 2009 | USD | 14.89 | 14.99 | 14.6084 | 14.79 | 14.79 | -0.26 (-1.73%) | 422,541 |
| 2 Jun 2009 | USD | 14.76 | 15.16 | 14.76 | 15.05 | 15.05 | +0.15 (+1.01%) | 346,092 |
| 1 Jun 2009 | USD | 14.4 | 14.95 | 14.3 | 14.9 | 14.9 | +0.59 (+4.12%) | 585,100 |
| 29 May 2009 | USD | 14.09 | 14.32 | 14.0301 | 14.31 | 14.31 | +0.25 (+1.78%) | 225,467 |
| 28 May 2009 | USD | 14.2 | 14.29 | 13.78 | 14.06 | 14.06 | -0.1 (-0.71%) | 354,293 |
