| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2009 | USD | 13.3 | 13.86 | 13.26 | 13.3 | 13.3 | +0.19 (+1.45%) | 201,128 |
| 23 Jun 2009 | USD | 13.59 | 13.9 | 12.86 | 13.11 | 13.11 | -0.32 (-2.38%) | 294,912 |
| 22 Jun 2009 | USD | 14.23 | 14.2894 | 13.15 | 13.43 | 13.43 | -0.88 (-6.15%) | 482,684 |
| 19 Jun 2009 | USD | 14.5 | 14.73 | 14.17 | 14.31 | 14.31 | +0.06 (+0.42%) | 1,320,158 |
| 18 Jun 2009 | USD | 13.65 | 14.27 | 13.52 | 14.25 | 14.25 | +0.62 (+4.55%) | 286,081 |
| 17 Jun 2009 | USD | 14.09 | 14.15 | 13.55 | 13.63 | 13.63 | -0.56 (-3.95%) | 400,511 |
| 16 Jun 2009 | USD | 14.32 | 14.59 | 14.15 | 14.19 | 14.19 | +0.06 (+0.42%) | 413,057 |
| 15 Jun 2009 | USD | 14.39 | 14.48 | 13.63 | 14.13 | 14.13 | -0.3 (-2.08%) | 432,237 |
| 12 Jun 2009 | USD | 14.34 | 14.59 | 13.808 | 14.43 | 14.43 | +0.17 (+1.19%) | 640,095 |
| 11 Jun 2009 | USD | 13.47 | 14.32 | 13.28 | 14.26 | 14.26 | -0.1 (-0.70%) | 2,489,603 |
| 10 Jun 2009 | USD | 14.96 | 15.03 | 14.19 | 14.36 | 14.36 | -0.33 (-2.25%) | 272,618 |
| 9 Jun 2009 | USD | 14.83 | 14.94 | 14.57 | 14.69 | 14.69 | -0.01 (-0.07%) | 163,881 |
| 8 Jun 2009 | USD | 14.5 | 14.96 | 14.5 | 14.7 | 14.7 | -0.06 (-0.41%) | 227,952 |
| 5 Jun 2009 | USD | 15.11 | 15.35 | 14.41 | 14.76 | 14.76 | -0.14 (-0.94%) | 279,020 |
| 4 Jun 2009 | USD | 14.28 | 15.07 | 14.24 | 14.9 | 14.9 | +0.79 (+5.60%) | 356,171 |
| 3 Jun 2009 | USD | 13.76 | 14.14 | 13.64 | 14.11 | 14.11 | +0.35 (+2.54%) | 520,992 |
| 2 Jun 2009 | USD | 14.31 | 14.5 | 13.65 | 13.76 | 13.76 | -0.51 (-3.57%) | 370,632 |
| 1 Jun 2009 | USD | 14.82 | 14.97 | 14.16 | 14.27 | 14.27 | -0.23 (-1.59%) | 291,484 |
| 29 May 2009 | USD | 14.38 | 14.79 | 14.09 | 14.5 | 14.5 | +0.25 (+1.75%) | 417,547 |
| 28 May 2009 | USD | 14.62 | 14.75 | 13.6 | 14.25 | 14.25 | -0.2 (-1.38%) | 281,930 |
| 27 May 2009 | USD | 15.3 | 15.51 | 14.35 | 14.45 | 14.45 | -0.85 (-5.56%) | 190,595 |
| 26 May 2009 | USD | 14.76 | 15.54 | 14.76 | 15.3 | 15.3 | +0.37 (+2.48%) | 277,400 |
| 25 May 2009 | USD | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 15.89 | 15.93 | 14.75 | 14.93 | 14.93 | -0.89 (-5.63%) | 319,045 |
| 21 May 2009 | USD | 15.83 | 16.01 | 15.5 | 15.82 | 15.82 | -0.14 (-0.88%) | 170,452 |
| 20 May 2009 | USD | 17.12 | 17.66 | 15.83 | 15.96 | 15.96 | -1.24 (-7.21%) | 344,881 |
| 19 May 2009 | USD | 17.2 | 17.4 | 16.9 | 17.2 | 17.2 | -0.21 (-1.21%) | 207,412 |
| 18 May 2009 | USD | 17.2 | 17.56 | 16.86 | 17.41 | 17.41 | +0.47 (+2.77%) | 141,569 |
| 15 May 2009 | USD | 17.5 | 17.62 | 16.72 | 16.94 | 16.94 | -0.47 (-2.70%) | 256,883 |
| 14 May 2009 | USD | 17.14 | 17.61 | 17.02 | 17.41 | 17.41 | +0.31 (+1.81%) | 233,776 |
