| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2009 | USD | 14.71 | 14.71 | 14.2199 | 14.2401 | 5.6237 | -0.44 (-3.00%) | 351,415 |
| 6 Jul 2009 | USD | 14.4 | 14.7402 | 14.2998 | 14.6799 | 5.7974 | +0.28 (+1.94%) | 352,542 |
| 3 Jul 2009 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 5.6869 | 0.0 (0.0%) | 0 |
| 2 Jul 2009 | USD | 14.5599 | 14.5599 | 14.3401 | 14.4 | 5.6869 | -0.26 (-1.77%) | 354,959 |
| 1 Jul 2009 | USD | 14.3802 | 14.7001 | 14.2503 | 14.66 | 5.7895 | +0.37 (+2.59%) | 475,753 |
| 30 Jun 2009 | USD | 14.44 | 14.4902 | 14.2601 | 14.29 | 5.6434 | -0.05 (-0.35%) | 452,552 |
| 29 Jun 2009 | USD | 14.2601 | 14.4 | 14.1801 | 14.3401 | 5.6632 | -0.06 (-0.42%) | 245,006 |
| 26 Jun 2009 | USD | 14.17 | 14.4499 | 14.0502 | 14.4 | 5.6869 | +0.15 (+1.05%) | 1,166,063 |
| 25 Jun 2009 | USD | 13.98 | 14.28 | 13.98 | 14.2503 | 5.6277 | +0.22 (+1.57%) | 348,087 |
| 24 Jun 2009 | USD | 14.1502 | 14.2503 | 14.0098 | 14.03 | 5.5407 | -0.15 (-1.06%) | 307,456 |
| 23 Jun 2009 | USD | 14.3701 | 14.5103 | 14.1001 | 14.1801 | 5.6 | -0.18 (-1.25%) | 467,643 |
| 22 Jun 2009 | USD | 14.5103 | 14.6399 | 14.3401 | 14.3601 | 5.6711 | -0.3 (-2.05%) | 453,996 |
| 19 Jun 2009 | USD | 14.55 | 14.7698 | 14.55 | 14.66 | 5.7895 | +0.08 (+0.55%) | 562,835 |
| 18 Jun 2009 | USD | 14.4499 | 14.6 | 14.4 | 14.58 | 5.7579 | +0.08 (+0.55%) | 348,896 |
| 17 Jun 2009 | USD | 14.55 | 14.69 | 14.4099 | 14.5 | 5.7263 | -0.05 (-0.34%) | 694,882 |
| 16 Jun 2009 | USD | 14.71 | 15.0701 | 14.4602 | 14.55 | 5.7461 | -0.87 (-5.64%) | 606,367 |
| 15 Jun 2009 | USD | 15.23 | 15.4398 | 15.23 | 15.4198 | 6.0896 | +0.02 (+0.13%) | 593,230 |
| 12 Jun 2009 | USD | 15.1101 | 15.4001 | 15.0402 | 15.4001 | 6.0818 | +0.32 (+2.12%) | 510,222 |
| 11 Jun 2009 | USD | 15.2101 | 15.39 | 15.06 | 15.0799 | 5.9554 | -0.02 (-0.13%) | 471,363 |
| 10 Jun 2009 | USD | 15.3101 | 15.4101 | 15.02 | 15.1001 | 5.9633 | -0.15 (-0.98%) | 501,863 |
| 9 Jun 2009 | USD | 15.1001 | 15.38 | 14.9401 | 15.25 | 6.0225 | +0.18 (+1.19%) | 531,437 |
| 8 Jun 2009 | USD | 15.1598 | 15.1902 | 14.9602 | 15.0701 | 5.9515 | -0.05 (-0.33%) | 231,618 |
| 5 Jun 2009 | USD | 15.02 | 15.34 | 15.02 | 15.12 | 5.9712 | +0.1 (+0.67%) | 387,924 |
| 4 Jun 2009 | USD | 15.0701 | 15.15 | 14.9499 | 15.02 | 5.9317 | +0.04 (+0.27%) | 516,331 |
| 3 Jun 2009 | USD | 14.75 | 14.9901 | 14.66 | 14.98 | 5.9159 | +0.17 (+1.15%) | 349,911 |
| 2 Jun 2009 | USD | 14.65 | 14.9499 | 14.6399 | 14.8101 | 5.8488 | +0.15 (+1.02%) | 529,348 |
| 1 Jun 2009 | USD | 14.7698 | 14.8502 | 14.65 | 14.66 | 5.7895 | +0.01 (+0.07%) | 394,059 |
| 29 May 2009 | USD | 14.6 | 14.65 | 14.4499 | 14.65 | 5.7856 | +0.05 (+0.34%) | 560,475 |
| 28 May 2009 | USD | 14.5103 | 14.6302 | 14.2601 | 14.6 | 5.7658 | +0.14 (+0.97%) | 768,512 |
| 27 May 2009 | USD | 14.6 | 14.7201 | 14.31 | 14.4602 | 5.7106 | -0.19 (-1.30%) | 448,085 |
