| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2009 | USD | 14.73 | 16.5 | 14.5801 | 15.95 | 15.95 | +1.17 (+7.92%) | 619,661 |
| 16 Jun 2009 | USD | 14.6 | 14.9 | 14.38 | 14.78 | 14.78 | +0.54 (+3.79%) | 166,139 |
| 15 Jun 2009 | USD | 14.6 | 14.72 | 13.6 | 14.24 | 14.24 | -0.34 (-2.33%) | 170,406 |
| 12 Jun 2009 | USD | 14.04 | 14.61 | 14.04 | 14.58 | 14.58 | +0.35 (+2.46%) | 143,295 |
| 11 Jun 2009 | USD | 14.82 | 14.9901 | 13.882 | 14.23 | 14.23 | -0.59 (-3.98%) | 210,518 |
| 10 Jun 2009 | USD | 14.81 | 15.06 | 14.49 | 14.82 | 14.82 | +0.15 (+1.02%) | 162,714 |
| 9 Jun 2009 | USD | 14.88 | 15.24 | 14.4 | 14.67 | 14.67 | -0.14 (-0.95%) | 349,712 |
| 8 Jun 2009 | USD | 14.63 | 15.08 | 14.4 | 14.81 | 14.81 | +0.17 (+1.16%) | 504,949 |
| 5 Jun 2009 | USD | 14.5 | 14.66 | 14.11 | 14.64 | 14.64 | +0.25 (+1.74%) | 497,598 |
| 4 Jun 2009 | USD | 13.6 | 14.74 | 13 | 14.39 | 14.39 | +0.95 (+7.07%) | 707,652 |
| 3 Jun 2009 | USD | 12.9 | 13.47 | 12.9 | 13.44 | 13.44 | +0.49 (+3.78%) | 384,110 |
| 2 Jun 2009 | USD | 13 | 13.3 | 12.73 | 12.95 | 12.95 | +0.06 (+0.47%) | 335,248 |
| 1 Jun 2009 | USD | 13.44 | 13.45 | 12.68 | 12.89 | 12.89 | +0.34 (+2.71%) | 544,241 |
| 29 May 2009 | USD | 12.45 | 12.8 | 12.08 | 12.55 | 12.55 | +0.27 (+2.20%) | 513,399 |
| 28 May 2009 | USD | 12.19 | 12.35 | 11.88 | 12.28 | 12.28 | +0.19 (+1.57%) | 239,765 |
| 27 May 2009 | USD | 12.67 | 12.76 | 11.86 | 12.09 | 12.09 | -0.37 (-2.97%) | 352,289 |
| 26 May 2009 | USD | 12.29 | 12.94 | 11.8 | 12.46 | 12.46 | +0.36 (+2.98%) | 750,023 |
| 25 May 2009 | USD | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 12.8 | 13.68 | 11.83 | 12.1 | 12.1 | -0.58 (-4.57%) | 1,480,589 |
| 21 May 2009 | USD | 11.67 | 13.48 | 11.25 | 12.68 | 12.68 | +2.57 (+25.42%) | 2,737,349 |
| 20 May 2009 | USD | 10.19 | 10.22 | 9.95 | 10.11 | 10.11 | -0.08 (-0.79%) | 270,320 |
| 19 May 2009 | USD | 10.4 | 10.46 | 10.14 | 10.19 | 10.19 | -0.23 (-2.21%) | 244,531 |
| 18 May 2009 | USD | 10.5 | 10.63 | 10.23 | 10.42 | 10.42 | +0.23 (+2.26%) | 132,609 |
| 15 May 2009 | USD | 10.52 | 10.87 | 10.19 | 10.19 | 10.19 | -0.23 (-2.21%) | 485,132 |
| 14 May 2009 | USD | 10.3 | 10.597 | 10.28 | 10.42 | 10.42 | +0.2 (+1.96%) | 233,486 |
| 13 May 2009 | USD | 10.5 | 10.57 | 10.14 | 10.22 | 10.22 | -0.175 (-1.68%) | 176,713 |
| 12 May 2009 | USD | 10.06 | 10.67 | 10.06 | 10.395 | 10.395 | +0.235 (+2.31%) | 350,130 |
| 11 May 2009 | USD | 10.25 | 10.317 | 9.99 | 10.16 | 10.16 | -0.09 (-0.88%) | 227,400 |
| 8 May 2009 | USD | 10.25 | 10.49 | 10.035 | 10.25 | 10.25 | 0.0 (0.0%) | 196,737 |
| 7 May 2009 | USD | 10.54 | 10.76 | 9.6 | 10.25 | 10.25 | -0.49 (-4.56%) | 198,908 |
