| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2009 | USD | 10.73 | 10.95 | 10.61 | 10.68 | 10.68 | -0.15 (-1.39%) | 633,448 |
| 1 Jul 2009 | USD | 10.66 | 10.85 | 10.62 | 10.83 | 10.83 | +0.21 (+1.98%) | 863,146 |
| 30 Jun 2009 | USD | 10.81 | 11.02 | 10.53 | 10.62 | 10.62 | -0.26 (-2.39%) | 999,352 |
| 29 Jun 2009 | USD | 10.62 | 11 | 10.62 | 10.88 | 10.88 | +0.2 (+1.87%) | 758,796 |
| 26 Jun 2009 | USD | 10.77 | 10.79 | 10.53 | 10.68 | 10.68 | -0.03 (-0.28%) | 1,515,502 |
| 25 Jun 2009 | USD | 10.77 | 10.8 | 10.6 | 10.71 | 10.71 | -0.06 (-0.56%) | 772,264 |
| 24 Jun 2009 | USD | 10.8 | 10.9 | 10.72 | 10.77 | 10.77 | -0.02 (-0.19%) | 495,468 |
| 23 Jun 2009 | USD | 10.7 | 10.98 | 10.7 | 10.79 | 10.79 | +0.05 (+0.47%) | 1,090,138 |
| 22 Jun 2009 | USD | 10.9 | 11.05 | 10.69 | 10.74 | 10.74 | -0.3 (-2.72%) | 976,849 |
| 19 Jun 2009 | USD | 11.03 | 11.05 | 10.86 | 11.04 | 11.04 | +0.15 (+1.38%) | 636,813 |
| 18 Jun 2009 | USD | 10.98 | 11 | 10.82 | 10.89 | 10.89 | -0.01 (-0.09%) | 732,081 |
| 17 Jun 2009 | USD | 10.9 | 11.08 | 10.89 | 10.9 | 10.9 | -0.08 (-0.73%) | 669,237 |
| 16 Jun 2009 | USD | 11 | 11.15 | 10.95 | 10.98 | 10.98 | +0.01 (+0.09%) | 794,698 |
| 15 Jun 2009 | USD | 11.02 | 11.16 | 10.97 | 10.97 | 10.97 | -0.13 (-1.17%) | 856,754 |
| 12 Jun 2009 | USD | 11 | 11.14 | 10.98 | 11.1 | 11.1 | +0.12 (+1.09%) | 568,339 |
| 11 Jun 2009 | USD | 11.01 | 11.17 | 10.97 | 10.98 | 10.98 | -0.02 (-0.18%) | 720,202 |
| 10 Jun 2009 | USD | 11.21 | 11.31 | 10.98 | 11 | 11 | -0.25 (-2.22%) | 620,811 |
| 9 Jun 2009 | USD | 11.34 | 11.4 | 11.13 | 11.25 | 11.25 | -0.09 (-0.79%) | 709,649 |
| 8 Jun 2009 | USD | 11.12 | 11.45 | 11.12 | 11.34 | 11.34 | +0.17 (+1.52%) | 815,036 |
| 5 Jun 2009 | USD | 11.44 | 11.47 | 11.11 | 11.17 | 11.17 | -0.26 (-2.27%) | 1,217,343 |
| 4 Jun 2009 | USD | 11.4 | 11.46 | 11.18 | 11.43 | 11.43 | +0.07 (+0.62%) | 1,231,749 |
| 3 Jun 2009 | USD | 11.5 | 11.6 | 11.3 | 11.36 | 11.36 | -0.32 (-2.74%) | 1,076,688 |
| 2 Jun 2009 | USD | 11.51 | 11.76 | 11.51 | 11.68 | 11.68 | +0.03 (+0.26%) | 602,620 |
| 1 Jun 2009 | USD | 11.44 | 11.715 | 11.38 | 11.65 | 11.65 | +0.24 (+2.10%) | 1,005,460 |
| 29 May 2009 | USD | 11.31 | 11.41 | 11.2 | 11.41 | 11.41 | +0.09 (+0.80%) | 1,648,121 |
| 28 May 2009 | USD | 11.03 | 11.34 | 10.93 | 11.32 | 11.32 | +0.31 (+2.82%) | 1,192,247 |
| 27 May 2009 | USD | 11.32 | 11.34 | 10.98 | 11.01 | 11.01 | -0.27 (-2.39%) | 826,207 |
| 26 May 2009 | USD | 11 | 11.29 | 10.87 | 11.28 | 11.28 | +0.26 (+2.36%) | 892,277 |
| 25 May 2009 | USD | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 11.2 | 11.3 | 10.98 | 11.02 | 11.02 | -0.11 (-0.99%) | 600,375 |
