| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2009 | USD | 11.92 | 11.93 | 11.1 | 11.45 | 114.5 | -0.48 (-4.02%) | 414,811 |
| 3 Jul 2009 | USD | 11.93 | 11.93 | 11.93 | 11.93 | 119.3 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 12.11 | 12.3 | 11.684 | 11.93 | 119.3 | -0.37 (-3.01%) | 588,663 |
| 1 Jul 2009 | USD | 12.19 | 12.38 | 11.97 | 12.3 | 123 | +0.18 (+1.49%) | 560,215 |
| 30 Jun 2009 | USD | 12.2 | 12.48 | 11.81 | 12.12 | 121.2 | -0.11 (-0.90%) | 511,707 |
| 29 Jun 2009 | USD | 12.25 | 12.53 | 11.8 | 12.23 | 122.3 | -0.02 (-0.16%) | 448,775 |
| 26 Jun 2009 | USD | 12 | 13.32 | 11.96 | 12.25 | 122.5 | +0.29 (+2.42%) | 1,235,576 |
| 25 Jun 2009 | USD | 11.32 | 11.98 | 11.32 | 11.96 | 119.6 | +0.6 (+5.28%) | 587,954 |
| 24 Jun 2009 | USD | 11.34 | 11.6 | 11.21 | 11.36 | 113.6 | +0.16 (+1.43%) | 474,039 |
| 23 Jun 2009 | USD | 11.23 | 11.55 | 11 | 11.2 | 112 | +0.23 (+2.10%) | 516,597 |
| 22 Jun 2009 | USD | 11.62 | 11.91 | 10.91 | 10.97 | 109.7 | -0.62 (-5.35%) | 767,572 |
| 19 Jun 2009 | USD | 11.62 | 11.66 | 11.4 | 11.59 | 115.9 | +0.1 (+0.87%) | 590,036 |
| 18 Jun 2009 | USD | 11.59 | 11.59 | 11.19 | 11.49 | 114.9 | +0.06 (+0.52%) | 506,226 |
| 17 Jun 2009 | USD | 11.41 | 11.61 | 11.17 | 11.43 | 114.3 | +0.09 (+0.79%) | 299,389 |
| 16 Jun 2009 | USD | 11.74 | 12 | 11.3 | 11.34 | 113.4 | -0.2 (-1.73%) | 406,110 |
| 15 Jun 2009 | USD | 11.9 | 12.45 | 11.18 | 11.54 | 115.4 | -0.35 (-2.94%) | 879,210 |
| 12 Jun 2009 | USD | 11.29 | 11.93 | 11.29 | 11.89 | 118.9 | +0.6 (+5.31%) | 664,822 |
| 11 Jun 2009 | USD | 10.47 | 11.4199 | 10.46 | 11.29 | 112.9 | +0.83 (+7.93%) | 277,116 |
| 10 Jun 2009 | USD | 10.18 | 10.49 | 9.77 | 10.46 | 104.6 | +0.45 (+4.50%) | 333,949 |
| 9 Jun 2009 | USD | 9.58 | 10.58 | 9.58 | 10.01 | 100.1 | +0.48 (+5.04%) | 589,881 |
| 8 Jun 2009 | USD | 9.75 | 9.83 | 9.32 | 9.53 | 95.3 | -0.34 (-3.44%) | 175,917 |
| 5 Jun 2009 | USD | 10.01 | 10.11 | 9.76 | 9.87 | 98.7 | -0.01 (-0.10%) | 184,438 |
| 4 Jun 2009 | USD | 9.42 | 9.92 | 9.36 | 9.88 | 98.8 | +0.55 (+5.89%) | 192,706 |
| 3 Jun 2009 | USD | 9.08 | 9.83 | 9.08 | 9.33 | 93.3 | +0.16 (+1.74%) | 267,314 |
| 2 Jun 2009 | USD | 8.63 | 9.35 | 8.56 | 9.17 | 91.7 | +0.54 (+6.26%) | 244,969 |
| 1 Jun 2009 | USD | 8.33 | 8.89 | 8.3 | 8.63 | 86.3 | +0.29 (+3.48%) | 235,245 |
| 29 May 2009 | USD | 8.15 | 8.36 | 7.94 | 8.34 | 83.4 | +0.22 (+2.71%) | 210,386 |
| 28 May 2009 | USD | 8.6 | 8.6 | 7.98 | 8.12 | 81.2 | -0.38 (-4.47%) | 246,033 |
| 27 May 2009 | USD | 8.48 | 8.99 | 8.47 | 8.5 | 85 | -0.02 (-0.23%) | 117,868 |
| 26 May 2009 | USD | 7.98 | 8.59 | 7.91 | 8.52 | 85.2 | +0.48 (+5.97%) | 176,700 |
