| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2009 | USD | 11.48 | 11.75 | 10.92 | 11.6 | 11.6 | +0.11 (+0.96%) | 4,483,284 |
| 16 Jun 2009 | USD | 11.4 | 11.83 | 11.29 | 11.49 | 11.49 | +0.15 (+1.32%) | 6,576,860 |
| 15 Jun 2009 | USD | 11.63 | 11.79 | 11.1 | 11.34 | 11.34 | -0.65 (-5.42%) | 5,221,482 |
| 12 Jun 2009 | USD | 11.99 | 12.01 | 11.66 | 11.99 | 11.99 | -0.11 (-0.91%) | 2,068,350 |
| 11 Jun 2009 | USD | 12.4 | 12.61 | 12.05 | 12.1 | 12.1 | -0.29 (-2.34%) | 3,827,570 |
| 10 Jun 2009 | USD | 12.51 | 12.61 | 12.01 | 12.39 | 12.39 | 0.0 (0.0%) | 3,859,948 |
| 9 Jun 2009 | USD | 12.25 | 12.49 | 11.98 | 12.39 | 12.39 | +0.16 (+1.31%) | 1,755,289 |
| 8 Jun 2009 | USD | 12.18 | 12.42 | 11.79 | 12.23 | 12.23 | -0.22 (-1.77%) | 3,169,790 |
| 5 Jun 2009 | USD | 12.76 | 12.85 | 12.15 | 12.45 | 12.45 | -0.1 (-0.80%) | 3,391,557 |
| 4 Jun 2009 | USD | 12.68 | 12.69 | 11.69 | 12.55 | 12.55 | +0.59 (+4.93%) | 3,785,606 |
| 3 Jun 2009 | USD | 12.3 | 12.42 | 11.77 | 11.96 | 11.96 | -0.57 (-4.55%) | 4,684,559 |
| 2 Jun 2009 | USD | 12.35 | 12.7 | 11.95 | 12.53 | 12.53 | +0.09 (+0.72%) | 5,067,638 |
| 1 Jun 2009 | USD | 12.04 | 12.59 | 11.7 | 12.44 | 12.44 | +0.65 (+5.51%) | 4,759,615 |
| 29 May 2009 | USD | 11.35 | 11.79 | 11.24 | 11.79 | 11.79 | +0.51 (+4.52%) | 3,696,539 |
| 28 May 2009 | USD | 11.26 | 11.35 | 10.71 | 11.28 | 11.28 | +0.22 (+1.99%) | 3,970,938 |
| 27 May 2009 | USD | 11.78 | 11.86 | 11.01 | 11.06 | 11.06 | -0.67 (-5.71%) | 4,660,445 |
| 26 May 2009 | USD | 10.63 | 11.73 | 10.47 | 11.73 | 11.73 | +0.94 (+8.71%) | 5,758,427 |
| 25 May 2009 | USD | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 10.9 | 10.96 | 10.5 | 10.79 | 10.79 | -0.11 (-1.01%) | 3,092,037 |
| 21 May 2009 | USD | 10.91 | 11.15 | 10.61 | 10.9 | 10.9 | -0.23 (-2.07%) | 3,785,734 |
| 20 May 2009 | USD | 11.58 | 11.97 | 11.03 | 11.13 | 11.13 | -0.3 (-2.62%) | 6,085,548 |
| 19 May 2009 | USD | 11.33 | 11.76 | 11.1532 | 11.43 | 11.43 | +0.24 (+2.14%) | 5,037,836 |
| 18 May 2009 | USD | 10.71 | 11.37 | 10.6 | 11.19 | 11.19 | +0.65 (+6.17%) | 7,129,559 |
| 15 May 2009 | USD | 10.59 | 11.03 | 10.31 | 10.54 | 10.54 | -0.06 (-0.57%) | 4,981,928 |
| 14 May 2009 | USD | 10.47 | 10.88 | 9.94 | 10.6 | 10.6 | -0.01 (-0.09%) | 8,724,942 |
| 13 May 2009 | USD | 11.26 | 11.26 | 10.51 | 10.61 | 10.61 | -1.21 (-10.24%) | 9,888,804 |
| 12 May 2009 | USD | 12.42 | 12.62 | 11.33 | 11.82 | 11.82 | -0.38 (-3.11%) | 4,760,972 |
| 11 May 2009 | USD | 12.61 | 12.73 | 12.15 | 12.2 | 12.2 | -0.7 (-5.43%) | 5,146,713 |
| 8 May 2009 | USD | 12.55 | 12.93 | 12.28 | 12.9 | 12.9 | +0.59 (+4.79%) | 5,473,621 |
| 7 May 2009 | USD | 12.86 | 13.04 | 12.03 | 12.31 | 12.31 | -0.26 (-2.07%) | 6,194,477 |
