| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2009 | USD | 14.49 | 14.585 | 14.22 | 14.37 | 14.37 | -0.07 (-0.48%) | 267,934 |
| 26 Jun 2009 | USD | 13.89 | 14.52 | 13.54 | 14.44 | 14.44 | +0.38 (+2.70%) | 916,226 |
| 25 Jun 2009 | USD | 13.77 | 14.09 | 13.59 | 14.06 | 14.06 | +0.16 (+1.15%) | 262,642 |
| 24 Jun 2009 | USD | 13.46 | 14.03 | 13.29 | 13.9 | 13.9 | +0.61 (+4.59%) | 263,907 |
| 23 Jun 2009 | USD | 13.15 | 13.42 | 13.0302 | 13.29 | 13.29 | +0.29 (+2.23%) | 221,051 |
| 22 Jun 2009 | USD | 13.43 | 13.59 | 12.96 | 13 | 13 | -0.46 (-3.42%) | 357,150 |
| 19 Jun 2009 | USD | 13.96 | 14.1897 | 13.43 | 13.46 | 13.46 | -0.32 (-2.32%) | 362,735 |
| 18 Jun 2009 | USD | 13.68 | 13.86 | 13.62 | 13.78 | 13.78 | +0.13 (+0.95%) | 165,785 |
| 17 Jun 2009 | USD | 13.49 | 13.85 | 13.34 | 13.65 | 13.65 | +0.13 (+0.96%) | 220,045 |
| 16 Jun 2009 | USD | 13.92 | 14.16 | 13.52 | 13.52 | 13.52 | -0.45 (-3.22%) | 297,875 |
| 15 Jun 2009 | USD | 14 | 14.11 | 13.65 | 13.97 | 13.97 | -0.25 (-1.76%) | 276,442 |
| 12 Jun 2009 | USD | 13.87 | 14.22 | 13.73 | 14.22 | 14.22 | +0.2 (+1.43%) | 480,593 |
| 11 Jun 2009 | USD | 13.85 | 14.22 | 13.53 | 14.02 | 14.02 | +0.15 (+1.08%) | 279,810 |
| 10 Jun 2009 | USD | 14.04 | 14.04 | 13.62 | 13.87 | 13.87 | +0.01 (+0.07%) | 365,250 |
| 9 Jun 2009 | USD | 13.74 | 14.2 | 13.615 | 13.86 | 13.86 | +0.15 (+1.09%) | 465,967 |
| 8 Jun 2009 | USD | 13.37 | 13.97 | 13.15 | 13.71 | 13.71 | +0.33 (+2.47%) | 603,113 |
| 5 Jun 2009 | USD | 14.16 | 14.16 | 13.22 | 13.38 | 13.38 | +0.43 (+3.32%) | 1,057,165 |
| 4 Jun 2009 | USD | 13.1 | 13.11 | 12.81 | 12.95 | 12.95 | -0.13 (-0.99%) | 299,857 |
| 3 Jun 2009 | USD | 13.46 | 13.49 | 12.95 | 13.08 | 13.08 | -0.58 (-4.25%) | 410,718 |
| 2 Jun 2009 | USD | 12.63 | 13.78 | 12.62 | 13.66 | 13.66 | +1.02 (+8.07%) | 1,041,460 |
| 1 Jun 2009 | USD | 11.57 | 12.68 | 11.57 | 12.64 | 12.64 | +1.11 (+9.63%) | 553,799 |
| 29 May 2009 | USD | 10.91 | 11.53 | 10.9 | 11.53 | 11.53 | +0.62 (+5.68%) | 411,276 |
| 28 May 2009 | USD | 10.82 | 10.995 | 10.37 | 10.91 | 10.91 | +0.12 (+1.11%) | 370,185 |
| 27 May 2009 | USD | 10.86 | 10.96 | 10.58 | 10.79 | 10.79 | -0.13 (-1.19%) | 446,267 |
| 26 May 2009 | USD | 10.36 | 10.9599 | 10.16 | 10.92 | 10.92 | +0.67 (+6.54%) | 485,021 |
| 25 May 2009 | USD | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 10.57 | 10.65 | 10.2 | 10.25 | 10.25 | -0.29 (-2.75%) | 191,312 |
| 21 May 2009 | USD | 10.8 | 10.88 | 10.37 | 10.54 | 10.54 | -0.26 (-2.41%) | 282,832 |
| 20 May 2009 | USD | 11 | 11.06 | 10.77 | 10.8 | 10.8 | -0.16 (-1.46%) | 435,196 |
| 19 May 2009 | USD | 11.02 | 11.13 | 10.87 | 10.96 | 10.96 | -0.06 (-0.54%) | 263,791 |
