| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2009 | USD | 19.59 | 19.59 | 18.3 | 18.65 | 18.65 | -0.68 (-3.52%) | 4,944,960 |
| 5 Aug 2009 | USD | 19.2 | 19.95 | 18.83 | 19.33 | 19.33 | -0.02 (-0.10%) | 5,749,298 |
| 4 Aug 2009 | USD | 18.68 | 19.65 | 18.1 | 19.35 | 19.35 | +0.62 (+3.31%) | 7,501,228 |
| 3 Aug 2009 | USD | 17.72 | 18.73 | 17.2 | 18.73 | 18.73 | +0.89 (+4.99%) | 7,753,443 |
| 31 Jul 2009 | USD | 17.86 | 18.85 | 17.8 | 17.84 | 17.84 | +0.04 (+0.22%) | 9,631,017 |
| 30 Jul 2009 | USD | 16.65 | 18 | 16.65 | 17.8 | 17.8 | +1.28 (+7.75%) | 13,766,797 |
| 29 Jul 2009 | USD | 16.51 | 16.97 | 15.04 | 16.52 | 16.52 | +0.07 (+0.43%) | 8,071,937 |
| 28 Jul 2009 | USD | 16.03 | 16.5 | 15.8 | 16.45 | 16.45 | +0.43 (+2.68%) | 3,568,200 |
| 27 Jul 2009 | USD | 16 | 16.23 | 15.8 | 16.02 | 16.02 | -0.08 (-0.50%) | 3,261,754 |
| 24 Jul 2009 | USD | 16.66 | 16.7 | 15.53 | 16.1 | 16.1 | -0.54 (-3.25%) | 3,904,915 |
| 23 Jul 2009 | USD | 16.6 | 16.77 | 16.2 | 16.64 | 16.64 | +0.09 (+0.54%) | 4,165,109 |
| 22 Jul 2009 | USD | 16.26 | 16.87 | 16.24 | 16.55 | 16.55 | +0.18 (+1.10%) | 4,144,508 |
| 21 Jul 2009 | USD | 16.88 | 16.98 | 16.27 | 16.37 | 16.37 | -0.51 (-3.02%) | 5,069,752 |
| 20 Jul 2009 | USD | 16.32 | 17.5 | 16.32 | 16.88 | 16.88 | +0.62 (+3.81%) | 5,968,493 |
| 17 Jul 2009 | USD | 16.5 | 16.55 | 16.11 | 16.26 | 16.26 | -0.19 (-1.16%) | 3,212,409 |
| 16 Jul 2009 | USD | 16.85 | 17.1 | 16.41 | 16.45 | 16.45 | -0.4 (-2.37%) | 5,544,075 |
| 15 Jul 2009 | USD | 16.26 | 17.12 | 16 | 16.85 | 16.85 | +0.61 (+3.76%) | 9,324,478 |
| 14 Jul 2009 | USD | 15.3 | 16.5 | 15.3 | 16.24 | 16.24 | +0.94 (+6.14%) | 8,733,131 |
| 13 Jul 2009 | USD | 14.87 | 15.5 | 14.7 | 15.3 | 15.3 | +0.44 (+2.96%) | 5,904,339 |
| 10 Jul 2009 | USD | 15.22 | 15.29 | 14.8 | 14.86 | 14.86 | -0.36 (-2.37%) | 5,597,679 |
| 9 Jul 2009 | USD | 14.24 | 15.5 | 14.12 | 15.22 | 15.22 | +0.97 (+6.81%) | 10,582,381 |
| 8 Jul 2009 | USD | 13.78 | 14.35 | 13.7 | 14.25 | 14.25 | +0.46 (+3.34%) | 6,725,809 |
| 7 Jul 2009 | USD | 13.69 | 13.94 | 13.69 | 13.79 | 13.79 | +0.1 (+0.73%) | 3,133,320 |
| 6 Jul 2009 | USD | 14 | 14 | 13.66 | 13.69 | 13.69 | -0.28 (-2.00%) | 3,160,578 |
| 3 Jul 2009 | USD | 13.77 | 14.11 | 13.73 | 13.97 | 13.97 | +0.19 (+1.38%) | 3,820,298 |
| 2 Jul 2009 | USD | 13.96 | 13.96 | 13.7 | 13.78 | 13.78 | -0.1 (-0.72%) | 2,946,180 |
| 1 Jul 2009 | USD | 14.01 | 14.01 | 13.81 | 13.88 | 13.88 | -0.14 (-1.00%) | 1,835,985 |
| 30 Jun 2009 | USD | 13.9 | 14.15 | 13.9 | 14.02 | 14.02 | +0.09 (+0.65%) | 1,280,285 |
| 29 Jun 2009 | USD | 14.14 | 14.15 | 13.9 | 13.93 | 13.93 | -0.21 (-1.49%) | 2,290,083 |
| 26 Jun 2009 | USD | 14.21 | 14.35 | 14.09 | 14.14 | 14.14 | -0.15 (-1.05%) | 1,949,738 |
