| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | USD | 16.14 | 16.14 | 15.63 | 15.83 | 12.8282 | -0.31 (-1.92%) | 69,054 |
| 1 Jul 2009 | USD | 15.99 | 16.43 | 15.4 | 16.14 | 13.0794 | +0.2 (+1.25%) | 159,372 |
| 30 Jun 2009 | USD | 15.5 | 15.98 | 15.5 | 15.94 | 12.9173 | +0.37 (+2.38%) | 147,618 |
| 29 Jun 2009 | USD | 15.63 | 15.96 | 15.45 | 15.57 | 12.6175 | -0.14 (-0.89%) | 90,655 |
| 26 Jun 2009 | USD | 15.32 | 15.77 | 14.91 | 15.71 | 12.731 | +0.39 (+2.55%) | 465,661 |
| 25 Jun 2009 | USD | 14.61 | 15.54 | 14.61 | 15.32 | 12.4149 | +0.64 (+4.36%) | 239,150 |
| 24 Jun 2009 | USD | 14.53 | 14.865 | 14.53 | 14.68 | 11.8963 | +0.14 (+0.96%) | 85,805 |
| 23 Jun 2009 | USD | 15.07 | 15.12 | 14.5 | 14.54 | 11.7828 | -0.52 (-3.45%) | 104,507 |
| 22 Jun 2009 | USD | 15.57 | 15.84 | 15.06 | 15.06 | 12.2042 | -0.51 (-3.28%) | 121,316 |
| 19 Jun 2009 | USD | 15.3 | 15.57 | 15.2 | 15.57 | 12.6175 | +0.31 (+2.03%) | 160,227 |
| 18 Jun 2009 | USD | 15.09 | 15.31 | 15.01 | 15.26 | 12.3663 | +0.11 (+0.73%) | 112,381 |
| 17 Jun 2009 | USD | 15.35 | 15.46 | 14.93 | 15.15 | 12.2771 | -0.15 (-0.98%) | 113,615 |
| 16 Jun 2009 | USD | 15.71 | 16 | 15.3 | 15.3 | 12.3987 | -0.53 (-3.35%) | 173,078 |
| 15 Jun 2009 | USD | 15.99 | 16.23 | 15.61 | 15.83 | 12.8282 | -0.35 (-2.16%) | 131,208 |
| 12 Jun 2009 | USD | 16.25 | 16.27 | 15.99 | 16.18 | 13.1118 | -0.04 (-0.25%) | 219,334 |
| 11 Jun 2009 | USD | 16.21 | 16.68 | 16.07 | 16.22 | 13.1442 | +0.11 (+0.68%) | 188,212 |
| 10 Jun 2009 | USD | 16.72 | 16.78 | 16 | 16.11 | 13.0551 | -0.68 (-4.05%) | 221,040 |
| 9 Jun 2009 | USD | 16.97 | 16.97 | 16.4 | 16.79 | 13.6062 | +0.04 (+0.24%) | 158,012 |
| 8 Jun 2009 | USD | 16.98 | 17.1 | 16.6203 | 16.75 | 13.5737 | -0.26 (-1.53%) | 122,944 |
| 5 Jun 2009 | USD | 16.7 | 17.08 | 16.46 | 17.01 | 13.7844 | +0.45 (+2.72%) | 388,579 |
| 4 Jun 2009 | USD | 16.12 | 16.69 | 16.05 | 16.56 | 13.4198 | +0.44 (+2.73%) | 278,403 |
| 3 Jun 2009 | USD | 16.2 | 16.21 | 15.64 | 16.12 | 13.0632 | -0.25 (-1.53%) | 241,993 |
| 2 Jun 2009 | USD | 16.34 | 16.63 | 16.28 | 16.37 | 13.2658 | +0.03 (+0.18%) | 250,353 |
| 1 Jun 2009 | USD | 16.05 | 16.5 | 16.05 | 16.34 | 13.2415 | +0.3 (+1.87%) | 295,941 |
| 29 May 2009 | USD | 15.97 | 16.05 | 15.74 | 16.04 | 12.9984 | +0.31 (+1.97%) | 392,635 |
| 28 May 2009 | USD | 15.92 | 16.01 | 15.4 | 15.73 | 12.7472 | +0.06 (+0.38%) | 176,076 |
| 27 May 2009 | USD | 16.33 | 16.4 | 15.47 | 15.67 | 12.6985 | -0.49 (-3.03%) | 100,680 |
| 26 May 2009 | USD | 15.75 | 16.29 | 15.75 | 16.16 | 13.0956 | +0.25 (+1.57%) | 145,772 |
| 25 May 2009 | USD | 15.91 | 15.91 | 15.91 | 15.91 | 12.893 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 16.06 | 16.21 | 15.8 | 15.91 | 12.893 | +0.03 (+0.19%) | 99,352 |
