| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 13.02 | 13.3 | 12.55 | 13.13 | 13.13 | +0.44 (+3.47%) | 278,132 |
| 30 Jun 2009 | USD | 12.18 | 12.73 | 12.07 | 12.69 | 12.69 | +0.58 (+4.79%) | 276,837 |
| 29 Jun 2009 | USD | 12.05 | 12.6679 | 12.03 | 12.11 | 12.11 | +0.06 (+0.50%) | 196,852 |
| 26 Jun 2009 | USD | 11.87 | 12.09 | 11.7 | 12.05 | 12.05 | +0.2 (+1.69%) | 1,139,356 |
| 25 Jun 2009 | USD | 11.5 | 12.1 | 11.45 | 11.85 | 11.85 | +0.31 (+2.69%) | 339,136 |
| 24 Jun 2009 | USD | 11.67 | 11.953 | 11.47 | 11.54 | 11.54 | +0.12 (+1.05%) | 193,297 |
| 23 Jun 2009 | USD | 11.61 | 12.2 | 11.2005 | 11.42 | 11.42 | -0.2 (-1.72%) | 251,175 |
| 22 Jun 2009 | USD | 12.31 | 12.47 | 11.46 | 11.62 | 11.62 | -0.92 (-7.34%) | 469,528 |
| 19 Jun 2009 | USD | 12.86 | 13.66 | 12.48 | 12.54 | 12.54 | -0.17 (-1.34%) | 384,003 |
| 18 Jun 2009 | USD | 12.22 | 12.75 | 12 | 12.71 | 12.71 | +0.6 (+4.95%) | 244,976 |
| 17 Jun 2009 | USD | 12.81 | 12.81 | 11.93 | 12.11 | 12.11 | -0.77 (-5.98%) | 306,616 |
| 16 Jun 2009 | USD | 13.4 | 13.55 | 12.63 | 12.88 | 12.88 | -0.53 (-3.95%) | 342,213 |
| 15 Jun 2009 | USD | 13.7 | 13.71 | 13.14 | 13.41 | 13.41 | -0.48 (-3.46%) | 238,566 |
| 12 Jun 2009 | USD | 13.93 | 13.93 | 13.62 | 13.89 | 13.89 | -0.23 (-1.63%) | 230,275 |
| 11 Jun 2009 | USD | 14.33 | 14.33 | 13.61 | 14.12 | 14.12 | -0.21 (-1.47%) | 463,583 |
| 10 Jun 2009 | USD | 14.89 | 14.97 | 14.13 | 14.33 | 14.33 | -0.52 (-3.50%) | 530,965 |
| 9 Jun 2009 | USD | 14 | 15.4 | 13.4 | 14.85 | 14.85 | -0.19 (-1.26%) | 1,489,829 |
| 8 Jun 2009 | USD | 16.08 | 16.25 | 14.85 | 15.04 | 15.04 | -1.39 (-8.46%) | 691,321 |
| 5 Jun 2009 | USD | 16.38 | 17 | 16.31 | 16.43 | 16.43 | +0.37 (+2.30%) | 651,152 |
| 4 Jun 2009 | USD | 14 | 16.5 | 13.77 | 16.06 | 16.06 | +2.08 (+14.88%) | 1,016,982 |
| 3 Jun 2009 | USD | 14.54 | 14.76 | 13.5 | 13.98 | 13.98 | -0.82 (-5.54%) | 518,192 |
| 2 Jun 2009 | USD | 13.66 | 15.55 | 13.37 | 14.8 | 14.8 | +0.94 (+6.78%) | 888,305 |
| 1 Jun 2009 | USD | 13 | 13.95 | 13 | 13.86 | 13.86 | +1.3 (+10.35%) | 270,030 |
| 29 May 2009 | USD | 11.87 | 12.56 | 11.24 | 12.56 | 12.56 | +0.69 (+5.81%) | 240,772 |
| 28 May 2009 | USD | 12.17 | 12.5 | 11.4 | 11.87 | 11.87 | -0.24 (-1.98%) | 205,536 |
| 27 May 2009 | USD | 12.4 | 12.82 | 12.04 | 12.11 | 12.11 | -0.44 (-3.51%) | 165,905 |
| 26 May 2009 | USD | 12.12 | 12.66 | 11.8 | 12.55 | 12.55 | +0.34 (+2.78%) | 134,443 |
| 25 May 2009 | USD | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 12.16 | 12.51 | 12.0001 | 12.21 | 12.21 | +0.09 (+0.74%) | 119,674 |
| 21 May 2009 | USD | 12.47 | 12.51 | 11.85 | 12.12 | 12.12 | -0.48 (-3.81%) | 177,417 |
