| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2009 | USD | 14.1 | 15.49 | 14.1 | 15.25 | 15.25 | +1.35 (+9.71%) | 134,817 |
| 25 Jun 2009 | USD | 13.51 | 13.9 | 13.5 | 13.9 | 13.9 | +0.34 (+2.51%) | 20,993 |
| 24 Jun 2009 | USD | 13.25 | 13.9 | 13.25 | 13.56 | 13.56 | +0.41 (+3.12%) | 15,073 |
| 23 Jun 2009 | USD | 13.31 | 14.06 | 13 | 13.15 | 13.15 | -0.04 (-0.30%) | 14,184 |
| 22 Jun 2009 | USD | 14.19 | 14.61 | 13.1101 | 13.19 | 13.19 | -0.88 (-6.25%) | 42,633 |
| 19 Jun 2009 | USD | 15.04 | 15.04 | 14.07 | 14.07 | 14.07 | -0.68 (-4.61%) | 33,224 |
| 18 Jun 2009 | USD | 14.47 | 15.46 | 14.45 | 14.75 | 14.75 | +0.19 (+1.30%) | 5,609 |
| 17 Jun 2009 | USD | 14.89 | 14.895 | 14.05 | 14.56 | 14.56 | -0.28 (-1.89%) | 19,776 |
| 16 Jun 2009 | USD | 15.52 | 15.52 | 14.65 | 14.84 | 14.84 | -0.44 (-2.88%) | 42,252 |
| 15 Jun 2009 | USD | 15.43 | 15.48 | 15 | 15.28 | 15.28 | -0.39 (-2.49%) | 12,551 |
| 12 Jun 2009 | USD | 15.8 | 15.8 | 15.3 | 15.67 | 15.67 | +0.19 (+1.23%) | 6,036 |
| 11 Jun 2009 | USD | 15.31 | 15.7872 | 15.04 | 15.48 | 15.48 | +0.26 (+1.71%) | 16,491 |
| 10 Jun 2009 | USD | 15.7 | 15.7 | 14.45 | 15.22 | 15.22 | -0.54 (-3.43%) | 32,086 |
| 9 Jun 2009 | USD | 16.2 | 16.2 | 15.49 | 15.76 | 15.76 | -0.44 (-2.72%) | 30,633 |
| 8 Jun 2009 | USD | 16.28 | 16.3428 | 15.68 | 16.2 | 16.2 | -0.23 (-1.40%) | 12,544 |
| 5 Jun 2009 | USD | 16.7 | 16.7 | 15.82 | 16.43 | 16.43 | -0.12 (-0.73%) | 14,371 |
| 4 Jun 2009 | USD | 16.34 | 16.7 | 16.11 | 16.55 | 16.55 | +0.15 (+0.91%) | 51,884 |
| 3 Jun 2009 | USD | 16.29 | 16.4 | 15.66 | 16.4 | 16.4 | 0.0 (0.0%) | 45,944 |
| 2 Jun 2009 | USD | 15.54 | 16.4 | 15.1 | 16.4 | 16.4 | +0.44 (+2.76%) | 47,953 |
| 1 Jun 2009 | USD | 15.27 | 15.99 | 14.82 | 15.96 | 15.96 | +1.16 (+7.84%) | 57,928 |
| 29 May 2009 | USD | 15.18 | 15.4673 | 14.76 | 14.8 | 14.8 | -0.51 (-3.33%) | 35,379 |
| 28 May 2009 | USD | 15.75 | 15.84 | 15.05 | 15.31 | 15.31 | -0.4 (-2.55%) | 19,163 |
| 27 May 2009 | USD | 15.42 | 15.9793 | 14.94 | 15.71 | 15.71 | +0.27 (+1.75%) | 34,179 |
| 26 May 2009 | USD | 14.93 | 15.51 | 14.82 | 15.44 | 15.44 | +0.29 (+1.91%) | 23,693 |
| 25 May 2009 | USD | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 15.52 | 15.75 | 14.84 | 15.15 | 15.15 | -0.3 (-1.94%) | 8,838 |
| 21 May 2009 | USD | 15.89 | 15.92 | 14.83 | 15.45 | 15.45 | -0.42 (-2.65%) | 33,512 |
| 20 May 2009 | USD | 15.79 | 15.92 | 15.13 | 15.87 | 15.87 | +0.23 (+1.47%) | 42,131 |
| 19 May 2009 | USD | 14.87 | 15.86 | 14.59 | 15.64 | 15.64 | +1.18 (+8.16%) | 74,199 |
| 18 May 2009 | USD | 13.56 | 14.46 | 13.2 | 14.46 | 14.46 | +1.08 (+8.07%) | 39,298 |
