| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | USD | 8.58 | 8.58 | 8.34 | 8.46 | 898.318 | -0.16 (-1.86%) | 91,014 |
| 1 Jul 2009 | USD | 8.45 | 8.67 | 8.42 | 8.62 | 915.3075 | +0.28 (+3.36%) | 122,395 |
| 30 Jun 2009 | USD | 8.5 | 8.69 | 8.33 | 8.34 | 885.5759 | -0.08 (-0.95%) | 88,347 |
| 29 Jun 2009 | USD | 8.3 | 8.5 | 8.25 | 8.42 | 894.0707 | +0.14 (+1.69%) | 85,688 |
| 26 Jun 2009 | USD | 8.41 | 8.61 | 8.25 | 8.28 | 879.2049 | -0.18 (-2.13%) | 94,538 |
| 25 Jun 2009 | USD | 7.99 | 8.46 | 7.86 | 8.46 | 898.318 | +0.46 (+5.75%) | 118,353 |
| 24 Jun 2009 | USD | 8.08 | 8.35 | 7.99 | 8 | 849.4733 | -0.1 (-1.23%) | 152,756 |
| 23 Jun 2009 | USD | 8 | 8.21 | 7.91 | 8.1 | 860.0917 | +0.04 (+0.50%) | 398,722 |
| 22 Jun 2009 | USD | 8.35 | 8.35 | 7.96 | 8.06 | 855.8444 | -0.29 (-3.47%) | 229,987 |
| 19 Jun 2009 | USD | 8.5 | 8.67 | 8.35 | 8.35 | 886.6378 | -0.15 (-1.76%) | 192,019 |
| 18 Jun 2009 | USD | 8.82 | 8.9002 | 8.5 | 8.5 | 902.5654 | -0.29 (-3.30%) | 171,812 |
| 17 Jun 2009 | USD | 8.77 | 8.84 | 8.52 | 8.79 | 933.3588 | +0.02 (+0.23%) | 139,097 |
| 16 Jun 2009 | USD | 9.04 | 9.13 | 8.75 | 8.77 | 931.2351 | -0.29 (-3.20%) | 239,895 |
| 15 Jun 2009 | USD | 9.24 | 9.27 | 8.9 | 9.06 | 962.0285 | -0.16 (-1.74%) | 237,484 |
| 12 Jun 2009 | USD | 9.4 | 9.55 | 9.07 | 9.22 | 979.018 | -0.33 (-3.46%) | 167,027 |
| 11 Jun 2009 | USD | 9.2 | 9.6 | 8.96 | 9.55 | 1,014.0588 | +0.43 (+4.71%) | 269,596 |
| 10 Jun 2009 | USD | 9.14 | 9.18 | 8.905 | 9.12 | 968.3996 | 0.0 (0.0%) | 165,179 |
| 9 Jun 2009 | USD | 8.92 | 9.25 | 8.74 | 9.12 | 968.3996 | +0.22 (+2.47%) | 199,202 |
| 8 Jun 2009 | USD | 8.79 | 8.98 | 8.45 | 8.9 | 945.0391 | +0.1 (+1.14%) | 231,994 |
| 5 Jun 2009 | USD | 8.72 | 8.99 | 8.5 | 8.8 | 934.4207 | +0.05 (+0.57%) | 193,387 |
| 4 Jun 2009 | USD | 8.23 | 8.75 | 8.22 | 8.75 | 929.1115 | +0.49 (+5.93%) | 115,182 |
| 3 Jun 2009 | USD | 8.44 | 8.5 | 8.05 | 8.26 | 877.0812 | -0.19 (-2.25%) | 196,576 |
| 2 Jun 2009 | USD | 8.29 | 8.61 | 8.29 | 8.45 | 897.2562 | -0.05 (-0.59%) | 93,116 |
| 1 Jun 2009 | USD | 8.23 | 8.6 | 8.22 | 8.5 | 902.5654 | +0.28 (+3.41%) | 236,622 |
| 29 May 2009 | USD | 8.32 | 8.47 | 8.03 | 8.22 | 872.8338 | -0.09 (-1.08%) | 98,363 |
| 28 May 2009 | USD | 8.5 | 8.61 | 8.12 | 8.31 | 882.3904 | -0.15 (-1.77%) | 124,697 |
| 27 May 2009 | USD | 8.32 | 8.82 | 8.25 | 8.46 | 898.318 | +0.16 (+1.93%) | 189,266 |
| 26 May 2009 | USD | 7.995 | 8.35 | 7.95 | 8.3 | 881.3286 | +0.27 (+3.36%) | 127,056 |
| 25 May 2009 | USD | 8.03 | 8.03 | 8.03 | 8.03 | 852.6589 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 7.96 | 8.18 | 7.9 | 8.03 | 852.6589 | +0.04 (+0.50%) | 90,415 |
