| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 16.88 | 17.05 | 16.581 | 17.03 | 17.03 | +0.22 (+1.31%) | 133,968 |
| 30 Jun 2009 | USD | 16.74 | 16.91 | 16.4 | 16.81 | 16.81 | +0.07 (+0.42%) | 139,104 |
| 29 Jun 2009 | USD | 16.48 | 16.76 | 16.18 | 16.74 | 16.74 | +0.21 (+1.27%) | 112,050 |
| 26 Jun 2009 | USD | 16.63 | 16.71 | 16.17 | 16.53 | 16.53 | -0.32 (-1.90%) | 344,448 |
| 25 Jun 2009 | USD | 16.42 | 16.86 | 16.24 | 16.85 | 16.85 | +0.25 (+1.51%) | 75,159 |
| 24 Jun 2009 | USD | 16.62 | 16.67 | 16.3 | 16.6 | 16.6 | +0.18 (+1.10%) | 150,849 |
| 23 Jun 2009 | USD | 16.79 | 16.96 | 16.34 | 16.42 | 16.42 | -0.33 (-1.97%) | 178,001 |
| 22 Jun 2009 | USD | 17.09 | 17.09 | 16.55 | 16.75 | 16.75 | -0.48 (-2.79%) | 115,040 |
| 19 Jun 2009 | USD | 17.46 | 17.64 | 17.17 | 17.23 | 17.23 | -0.04 (-0.23%) | 141,189 |
| 18 Jun 2009 | USD | 17.18 | 17.56 | 17.1 | 17.27 | 17.27 | +0.08 (+0.47%) | 110,557 |
| 17 Jun 2009 | USD | 17.18 | 17.44 | 17.1 | 17.19 | 17.19 | -0.02 (-0.12%) | 161,816 |
| 16 Jun 2009 | USD | 17.37 | 17.6075 | 17.03 | 17.21 | 17.21 | -0.07 (-0.41%) | 205,584 |
| 15 Jun 2009 | USD | 17.39 | 17.39 | 17.05 | 17.28 | 17.28 | -0.22 (-1.26%) | 101,407 |
| 12 Jun 2009 | USD | 17.25 | 17.58 | 17.21 | 17.5 | 17.5 | +0.21 (+1.21%) | 84,788 |
| 11 Jun 2009 | USD | 17.34 | 17.57 | 17.2 | 17.29 | 17.29 | -0.05 (-0.29%) | 93,173 |
| 10 Jun 2009 | USD | 17.4 | 17.5091 | 17.02 | 17.34 | 17.34 | -0.03 (-0.17%) | 121,595 |
| 9 Jun 2009 | USD | 17.66 | 17.75 | 17.3 | 17.37 | 17.37 | -0.14 (-0.80%) | 60,563 |
| 8 Jun 2009 | USD | 18 | 18.09 | 17.16 | 17.51 | 17.51 | -0.71 (-3.90%) | 110,255 |
| 5 Jun 2009 | USD | 17.76 | 18.48 | 17.76 | 18.22 | 18.22 | +0.51 (+2.88%) | 159,915 |
| 4 Jun 2009 | USD | 17.39 | 17.81 | 16.86 | 17.71 | 17.71 | +0.37 (+2.13%) | 85,026 |
| 3 Jun 2009 | USD | 17.35 | 17.76 | 17.06 | 17.34 | 17.34 | -0.17 (-0.97%) | 116,196 |
| 2 Jun 2009 | USD | 17.67 | 17.88 | 17.31 | 17.51 | 17.51 | -0.3 (-1.68%) | 211,810 |
| 1 Jun 2009 | USD | 16.99 | 17.88 | 16.9 | 17.81 | 17.81 | +1.08 (+6.46%) | 249,812 |
| 29 May 2009 | USD | 16.3 | 16.815 | 16.3 | 16.73 | 16.73 | +0.45 (+2.76%) | 194,665 |
| 28 May 2009 | USD | 15.63 | 16.81 | 15.4 | 16.28 | 16.28 | +0.9 (+5.85%) | 446,940 |
| 27 May 2009 | USD | 16.01 | 16.19 | 14.8875 | 15.38 | 15.38 | -0.62 (-3.88%) | 449,140 |
| 26 May 2009 | USD | 16.06 | 16.28 | 15.89 | 16 | 16 | -0.26 (-1.60%) | 247,510 |
| 25 May 2009 | USD | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 16.58 | 16.62 | 16.15 | 16.26 | 16.26 | -0.27 (-1.63%) | 210,017 |
| 21 May 2009 | USD | 16.63 | 16.93 | 16.3599 | 16.53 | 16.53 | -0.4 (-2.36%) | 328,300 |
